Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.450 8.580 8.415 8.480 956,110 +0.03(+0.36%)
Jun 29, 2021 8.450 8.550 8.390 8.450 796,347 +0.00(+0.00%)
Jun 28, 2021 8.650 8.670 8.340 8.450 767,884 -0.16(-1.86%)
Jun 25, 2021 8.430 8.660 8.390 8.610 1,683,219 +0.19(+2.26%)
Jun 24, 2021 8.320 8.420 8.300 8.420 658,900 +0.12(+1.45%)
Jun 23, 2021 8.340 8.420 8.270 8.300 627,763 +0.00(+0.00%)
Jun 22, 2021 8.440 8.470 8.210 8.300 966,989 -0.14(-1.66%)
Jun 21, 2021 8.220 8.540 8.170 8.440 1,085,088 +0.32(+3.94%)
Jun 18, 2021 8.640 8.690 8.030 8.120 3,900,598 -0.63(-7.20%)
Jun 17, 2021 9.050 9.070 8.740 8.750 1,169,115 -0.34(-3.74%)
Jun 16, 2021 9.070 9.195 9.015 9.090 838,609 +0.02(+0.22%)
Jun 15, 2021 9.070 9.150 8.965 9.070 1,075,951 +0.07(+0.78%)
Jun 14, 2021 9.090 9.150 8.975 9.000 865,736 -0.09(-0.99%)
Jun 11, 2021 9.140 9.180 9.020 9.090 677,382 -0.05(-0.55%)
Jun 10, 2021 9.250 9.280 9.050 9.140 1,263,086 -0.06(-0.65%)
Jun 09, 2021 9.280 9.375 9.080 9.200 1,270,316 -0.03(-0.33%)
Jun 08, 2021 9.170 9.280 9.130 9.230 2,184,324 +0.10(+1.10%)
Jun 07, 2021 9.100 9.280 9.070 9.130 1,059,745 +0.06(+0.66%)
Jun 04, 2021 9.190 9.220 8.970 9.070 1,130,805 -0.07(-0.77%)
Jun 03, 2021 9.200 9.230 9.115 9.140 710,922 -0.04(-0.44%)
Jun 02, 2021 9.250 9.320 9.140 9.180 990,477 -0.01(-0.11%)
Jun 01, 2021 9.160 9.280 9.130 9.190 1,125,947 +0.09(+0.99%)
May 28, 2021 9.210 9.210 9.040 9.100 946,382 -0.09(-0.98%)
May 27, 2021 9.300 9.335 9.190 9.190 933,480 -0.06(-0.65%)
May 26, 2021 9.230 9.360 9.170 9.250 677,136 +0.02(+0.22%)
May 25, 2021 9.410 9.500 9.200 9.230 945,351 -0.12(-1.28%)
May 24, 2021 9.480 9.520 9.320 9.350 959,642 -0.13(-1.37%)
May 21, 2021 9.500 9.570 9.395 9.480 377,368 +0.06(+0.64%)
May 20, 2021 9.300 9.450 9.250 9.420 352,885 +0.08(+0.86%)
May 19, 2021 9.290 9.360 9.140 9.340 420,741 -0.05(-0.53%)
May 18, 2021 9.210 9.550 9.210 9.390 428,967 +0.00(+0.00%)
May 17, 2021 9.360 9.450 9.210 9.390 245,048 -0.04(-0.42%)
May 14, 2021 9.310 9.540 9.300 9.430 370,074 +0.18(+1.95%)
May 13, 2021 9.020 9.315 8.880 9.250 337,747 +0.19(+2.10%)
May 12, 2021 9.500 9.500 9.010 9.060 488,266 -0.31(-3.31%)
May 11, 2021 9.500 9.610 9.260 9.370 335,058 -0.28(-2.90%)
May 10, 2021 9.850 9.930 9.610 9.650 377,381 -0.15(-1.53%)
May 07, 2021 9.770 9.880 9.680 9.800 347,138 +0.01(+0.10%)
May 06, 2021 9.770 9.800 9.400 9.790 591,848 +0.04(+0.41%)
May 05, 2021 9.990 9.990 9.670 9.750 357,658 -0.19(-1.91%)
May 04, 2021 10.08 10.21 9.870 9.940 483,047 -0.17(-1.68%)
May 03, 2021 10.08 10.20 9.920 10.11 410,650 +0.10(+1.00%)
Apr 30, 2021 9.950 10.08 9.900 10.01 419,700 +0.00(+0.00%)
Apr 29, 2021 9.910 10.15 9.840 10.01 535,437 +0.16(+1.62%)
Apr 28, 2021 9.730 9.910 9.720 9.850 356,723 +0.12(+1.29%)
Apr 27, 2021 9.790 9.910 9.710 9.725 294,366 -0.04(-0.36%)
Apr 26, 2021 9.840 9.900 9.740 9.760 312,762 -0.01(-0.10%)
Apr 23, 2021 9.610 9.810 9.585 9.770 367,200 +0.12(+1.30%)
Apr 22, 2021 9.600 9.760 9.550 9.645 511,081 +0.00(+0.05%)
Apr 21, 2021 9.470 9.730 9.450 9.640 281,368 +0.13(+1.37%)
Apr 20, 2021 9.510 9.650 9.480 9.510 513,986 -0.07(-0.73%)
Apr 19, 2021 9.650 9.650 9.440 9.580 294,973 -0.04(-0.42%)
Apr 16, 2021 9.800 9.870 9.600 9.620 315,000 -0.16(-1.64%)
Apr 15, 2021 9.660 9.800 9.555 9.780 509,548 +0.20(+2.09%)
Apr 14, 2021 9.630 9.820 9.550 9.580 305,202 -0.08(-0.83%)
Apr 13, 2021 9.590 9.755 9.550 9.660 452,385 +0.00(+0.00%)
Apr 12, 2021 9.610 9.680 9.530 9.660 313,751 +0.09(+0.94%)
Apr 09, 2021 9.700 9.830 9.540 9.570 446,400 -0.39(-3.92%)
Apr 08, 2021 9.710 9.990 9.630 9.960 1,255,817 +0.22(+2.26%)
Apr 07, 2021 9.860 9.900 9.550 9.740 851,291 -0.09(-0.92%)
Apr 06, 2021 10.03 10.12 9.720 9.830 674,347 -0.14(-1.40%)
Apr 05, 2021 9.930 10.04 9.810 9.970 633,631 +0.10(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.