Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 9.890 9.900 9.710 9.810 89,905 +0.04(+0.41%)
Oct 14, 2021 9.790 10.00 9.590 9.770 81,091 +0.09(+0.93%)
Oct 13, 2021 9.680 10.05 9.570 9.680 185,724 +0.05(+0.52%)
Oct 12, 2021 9.470 9.650 9.400 9.630 63,521 +0.14(+1.48%)
Oct 11, 2021 9.540 9.640 9.430 9.490 52,894 -0.05(-0.52%)
Oct 08, 2021 9.560 9.570 9.340 9.540 52,278 -0.04(-0.42%)
Oct 07, 2021 9.510 9.700 9.510 9.580 57,347 +0.16(+1.70%)
Oct 06, 2021 9.370 9.665 9.260 9.420 258,439 -0.01(-0.11%)
Oct 05, 2021 9.170 9.440 9.070 9.430 274,708 +0.26(+2.84%)
Oct 04, 2021 9.200 9.355 9.090 9.170 95,713 -0.02(-0.22%)
Oct 01, 2021 9.220 9.460 9.090 9.190 184,431 -0.03(-0.33%)
Sep 30, 2021 9.060 9.930 8.690 9.220 202,484 -1.06(-10.31%)
Sep 29, 2021 10.19 10.58 10.15 10.28 115,023 +0.08(+0.78%)
Sep 28, 2021 10.29 10.37 10.15 10.20 44,526 -0.14(-1.35%)
Sep 27, 2021 10.27 10.51 10.19 10.34 47,771 +0.12(+1.17%)
Sep 24, 2021 10.59 10.62 10.16 10.22 64,339 -0.06(-0.58%)
Sep 23, 2021 10.23 10.34 10.13 10.28 46,630 +0.09(+0.88%)
Sep 22, 2021 10.27 10.43 10.14 10.19 48,738 -0.08(-0.78%)
Sep 21, 2021 10.50 10.52 10.22 10.27 70,724 -0.12(-1.15%)
Sep 20, 2021 10.05 10.42 10.05 10.39 107,892 +0.20(+1.96%)
Sep 17, 2021 10.29 10.34 10.13 10.19 494,487 -0.05(-0.49%)
Sep 16, 2021 10.20 10.33 10.04 10.24 53,017 +0.06(+0.59%)
Sep 15, 2021 10.24 10.30 10.05 10.18 135,396 -0.03(-0.29%)
Sep 14, 2021 10.46 10.46 10.13 10.21 117,805 -0.26(-2.48%)
Sep 13, 2021 10.68 10.72 10.45 10.47 72,536 -0.13(-1.23%)
Sep 10, 2021 10.45 10.68 10.36 10.60 57,218 +0.15(+1.44%)
Sep 09, 2021 10.55 10.56 10.39 10.45 66,925 -0.13(-1.23%)
Sep 08, 2021 10.40 10.58 10.31 10.58 78,116 +0.15(+1.44%)
Sep 07, 2021 10.50 10.62 10.42 10.43 45,091 -0.12(-1.14%)
Sep 03, 2021 10.51 10.65 10.46 10.55 24,690 +0.00(+0.00%)
Sep 02, 2021 10.50 10.61 10.35 10.55 135,472 +0.07(+0.67%)
Sep 01, 2021 10.83 10.83 10.34 10.48 149,851 -0.35(-3.23%)
Aug 31, 2021 10.76 10.87 10.70 10.83 77,560 +0.02(+0.19%)
Aug 30, 2021 10.83 10.96 10.79 10.81 39,033 -0.06(-0.55%)
Aug 27, 2021 10.65 10.91 10.64 10.87 163,114 +0.25(+2.35%)
Aug 26, 2021 10.71 10.82 10.56 10.62 157,036 -0.12(-1.12%)
Aug 25, 2021 10.82 10.87 10.69 10.74 62,916 -0.10(-0.92%)
Aug 24, 2021 10.77 10.88 10.74 10.84 35,867 +0.05(+0.46%)
Aug 23, 2021 10.87 11.01 10.67 10.79 46,608 -0.09(-0.83%)
Aug 20, 2021 10.52 10.91 10.52 10.88 46,583 +0.31(+2.93%)
Aug 19, 2021 10.63 10.70 10.48 10.57 140,962 -0.12(-1.12%)
Aug 18, 2021 10.86 10.86 10.66 10.69 90,952 -0.13(-1.20%)
Aug 17, 2021 10.85 10.93 10.74 10.82 107,782 -0.04(-0.37%)
Aug 16, 2021 10.69 10.98 10.58 10.86 54,294 +0.14(+1.31%)
Aug 13, 2021 10.83 10.83 10.70 10.72 47,631 -0.12(-1.11%)
Aug 12, 2021 11.15 11.15 10.79 10.84 69,415 -0.33(-2.95%)
Aug 11, 2021 11.04 11.51 11.03 11.17 92,392 +0.18(+1.64%)
Aug 10, 2021 11.00 11.04 10.84 10.99 35,375 +0.00(+0.00%)
Aug 09, 2021 10.96 11.08 10.80 10.99 73,746 +0.23(+2.14%)
Aug 06, 2021 10.62 10.89 10.58 10.76 92,399 +0.18(+1.70%)
Aug 05, 2021 10.58 10.63 10.49 10.58 93,905 +0.06(+0.57%)
Aug 04, 2021 10.69 10.75 10.44 10.52 209,280 -0.28(-2.59%)
Aug 03, 2021 10.59 10.88 10.56 10.80 225,088 +0.16(+1.50%)
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.