Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.850 9.880 9.810 9.810 3,784 -0.18(-1.80%)
Jul 29, 2021 10.15 10.18 9.990 9.990 2,875 -0.10(-0.94%)
Jul 28, 2021 9.850 10.23 9.830 10.09 8,954 +0.32(+3.22%)
Jul 27, 2021 9.790 9.790 9.685 9.770 1,151 -0.11(-1.11%)
Jul 26, 2021 9.936 9.936 9.750 9.880 7,605 -0.12(-1.20%)
Jul 23, 2021 9.975 10.03 9.975 10.00 2,889 -0.27(-2.63%)
Jul 22, 2021 10.12 10.35 9.750 10.27 2,835 +0.06(+0.59%)
Jul 21, 2021 10.01 10.32 10.00 10.21 14,410 +0.40(+4.08%)
Jul 20, 2021 9.780 10.01 9.600 9.810 16,467 +0.16(+1.66%)
Jul 19, 2021 9.980 10.14 9.500 9.650 8,310 -0.22(-2.23%)
Jul 16, 2021 9.860 10.06 9.860 9.870 8,813 -0.12(-1.20%)
Jul 15, 2021 10.10 10.10 9.990 9.990 2,450 -0.20(-1.96%)
Jul 14, 2021 10.04 10.26 10.01 10.19 2,785 +0.03(+0.30%)
Jul 13, 2021 10.17 10.25 10.16 10.16 4,929 -0.34(-3.24%)
Jul 12, 2021 10.04 10.50 10.04 10.50 24,795 +0.45(+4.48%)
Jul 09, 2021 10.36 10.36 9.944 10.05 9,482 -0.32(-3.11%)
Jul 07, 2021 10.37 10.37 10.37 279 +0.32(+3.21%)
Jul 06, 2021 10.20 10.24 10.00 10.05 4,434 -0.24(-2.33%)
Jul 02, 2021 10.10 10.36 10.05 10.29 4,453 +0.02(+0.19%)
Jul 01, 2021 10.10 10.29 10.10 10.27 9,167 +0.28(+2.80%)
Jun 30, 2021 10.87 10.87 9.810 9.990 15,767 +0.04(+0.40%)
Jun 29, 2021 10.02 10.30 9.910 9.950 13,780 -0.15(-1.49%)
Jun 28, 2021 10.07 10.38 10.02 10.10 35,041 +0.00(+0.00%)
Jun 25, 2021 10.42 10.78 10.00 10.10 57,172 -0.36(-3.44%)
Jun 24, 2021 10.32 10.75 10.32 10.46 44,834 -0.10(-0.95%)
Jun 23, 2021 10.00 10.74 9.830 10.56 53,224 +0.56(+5.60%)
Jun 22, 2021 10.31 10.38 9.810 10.00 31,197 -0.23(-2.25%)
Jun 21, 2021 10.19 10.48 9.820 10.23 15,609 +0.16(+1.59%)
Jun 18, 2021 10.19 10.36 10.02 10.07 35,132 -0.21(-2.04%)
Jun 17, 2021 10.83 10.83 10.28 10.28 13,057 -0.47(-4.37%)
Jun 16, 2021 10.99 11.22 10.75 10.75 27,613 -0.10(-0.92%)
Jun 15, 2021 11.05 11.22 10.85 10.85 13,805 -0.35(-3.12%)
Jun 14, 2021 11.51 11.55 11.20 11.20 18,020 -0.30(-2.61%)
Jun 11, 2021 10.84 11.58 10.82 11.50 59,805 +0.92(+8.70%)
Jun 10, 2021 10.34 10.74 10.15 10.58 50,907 +0.36(+3.52%)
Jun 09, 2021 10.24 10.47 9.210 10.22 9,236 +0.11(+1.09%)
Jun 08, 2021 9.900 10.13 9.740 10.11 29,787 +0.30(+3.06%)
Jun 07, 2021 9.811 9.834 9.750 9.810 2,934 +0.02(+0.15%)
Jun 04, 2021 9.950 9.989 9.790 9.795 8,352 -0.17(-1.66%)
Jun 03, 2021 9.930 9.960 9.470 9.960 9,340 +0.15(+1.53%)
Jun 02, 2021 9.900 9.942 9.810 9.810 2,144 -0.19(-1.90%)
Jun 01, 2021 9.990 10.00 9.690 10.00 15,780 +0.13(+1.32%)
May 28, 2021 9.600 9.989 9.590 9.870 13,377 +0.23(+2.39%)
May 27, 2021 9.440 9.685 9.210 9.640 13,383 +0.14(+1.47%)
May 26, 2021 9.500 9.800 9.420 9.500 6,378 +0.06(+0.64%)
May 25, 2021 9.344 9.705 9.200 9.440 18,645 -0.20(-2.07%)
May 24, 2021 10.49 10.49 9.150 9.640 31,063 -0.37(-3.70%)
May 21, 2021 10.00 10.50 9.790 10.01 71,399 +0.01(+0.10%)
May 20, 2021 9.800 10.24 9.800 10.00 11,175 +0.09(+0.91%)
May 19, 2021 9.970 10.08 9.350 9.910 26,279 -0.17(-1.70%)
May 18, 2021 10.25 10.25 9.900 10.08 6,874 -0.05(-0.48%)
May 17, 2021 9.740 10.30 9.740 10.13 17,223 +0.45(+4.65%)
May 14, 2021 9.770 9.880 9.490 9.680 9,068 +0.07(+0.73%)
May 13, 2021 9.620 9.980 9.590 9.610 20,862 -0.08(-0.83%)
May 12, 2021 9.560 9.900 9.560 9.690 49,065 +0.19(+2.00%)
May 11, 2021 9.660 9.760 9.500 9.500 7,903 +0.14(+1.53%)
May 10, 2021 9.740 9.970 9.357 9.357 13,576 +0.03(+0.29%)
May 07, 2021 9.300 9.700 9.260 9.330 4,186 +0.10(+1.08%)
May 06, 2021 9.300 9.450 9.152 9.230 2,536 -0.13(-1.39%)
May 05, 2021 9.408 9.415 9.230 9.360 4,109 +0.11(+1.19%)
May 04, 2021 9.227 9.560 9.227 9.250 1,601 +0.02(+0.22%)
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.