Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.000 8.320 8.000 8.160 241,004 -0.08(-0.97%)
Oct 28, 2021 7.880 8.440 7.800 8.240 246,220 +0.26(+3.26%)
Oct 27, 2021 8.240 8.360 7.880 7.980 265,262 -0.26(-3.16%)
Oct 26, 2021 8.400 8.240 515,617 -0.92(-10.04%)
Oct 25, 2021 9.880 9.160 1,897,072 +0.20(+2.23%)
Oct 22, 2021 7.920 8.960 5,654,062 +1.28(+16.67%)
Oct 21, 2021 7.640 7.920 7.560 7.680 82,809 +0.04(+0.52%)
Oct 20, 2021 7.560 7.800 7.500 7.640 89,632 +0.08(+1.06%)
Oct 19, 2021 7.520 7.660 7.360 7.560 121,245 +0.00(+0.00%)
Oct 18, 2021 7.640 7.678 7.480 7.560 76,764 -0.04(-0.53%)
Oct 15, 2021 7.960 8.000 7.560 7.600 135,182 -0.24(-3.06%)
Oct 14, 2021 7.760 7.880 7.660 7.840 60,482 +0.12(+1.55%)
Oct 13, 2021 7.840 7.840 7.600 7.720 69,223 +0.00(+0.00%)
Oct 12, 2021 7.480 7.960 7.480 7.720 227,773 +0.20(+2.66%)
Oct 11, 2021 7.640 7.800 7.480 7.520 71,960 -0.16(-2.08%)
Oct 08, 2021 7.760 7.880 7.640 7.680 62,264 -0.08(-1.03%)
Oct 07, 2021 7.640 7.880 7.600 7.760 91,281 +0.24(+3.19%)
Oct 06, 2021 7.600 7.718 7.440 7.520 101,355 -0.12(-1.57%)
Oct 05, 2021 7.600 8.040 7.520 7.640 253,439 +0.04(+0.53%)
Oct 04, 2021 7.680 7.960 7.526 7.600 174,123 -0.20(-2.56%)
Oct 01, 2021 7.760 7.900 7.480 7.800 170,090 +0.12(+1.56%)
Sep 30, 2021 8.040 8.040 7.560 7.680 275,317 -0.36(-4.48%)
Sep 29, 2021 8.000 9.120 7.800 8.040 807,217 +0.08(+1.01%)
Sep 28, 2021 8.280 8.280 7.880 7.960 81,761 -0.32(-3.86%)
Sep 27, 2021 7.920 8.360 7.880 8.280 92,066 +0.28(+3.50%)
Sep 24, 2021 8.320 8.321 7.920 8.000 152,240 -0.40(-4.76%)
Sep 23, 2021 8.360 8.520 8.240 8.400 158,438 +0.12(+1.45%)
Sep 22, 2021 8.080 8.420 7.880 8.280 211,440 +0.32(+4.02%)
Sep 21, 2021 7.800 8.160 7.760 7.960 133,882 +0.18(+2.31%)
Sep 20, 2021 8.200 8.240 7.600 7.780 246,183 -0.70(-8.25%)
Sep 17, 2021 8.360 8.560 8.240 8.480 113,844 +0.20(+2.42%)
Sep 16, 2021 8.320 8.400 8.120 8.280 81,242 -0.04(-0.48%)
Sep 15, 2021 8.200 8.440 8.080 8.320 88,874 +0.00(+0.00%)
Sep 14, 2021 8.600 9.200 8.280 8.320 318,937 -0.44(-5.02%)
Sep 13, 2021 9.000 9.000 8.560 8.760 138,016 -0.32(-3.52%)
Sep 10, 2021 9.200 9.420 9.040 9.080 85,375 -0.12(-1.30%)
Sep 09, 2021 8.800 9.280 8.660 9.200 149,918 +0.48(+5.50%)
Sep 08, 2021 9.040 9.060 8.440 8.720 128,514 -0.36(-3.96%)
Sep 07, 2021 9.320 9.640 9.040 9.080 131,293 -0.36(-3.81%)
Sep 03, 2021 9.720 9.840 9.280 9.440 109,739 -0.28(-2.88%)
Sep 02, 2021 9.800 10.08 9.642 9.720 136,817 +0.12(+1.25%)
Sep 01, 2021 9.800 9.960 9.440 9.600 323,884 -0.24(-2.44%)
Aug 31, 2021 9.240 10.02 9.160 9.840 385,221 +0.60(+6.49%)
Aug 30, 2021 9.280 9.357 8.900 9.240 114,996 +0.12(+1.32%)
Aug 27, 2021 8.600 9.352 8.560 9.120 271,551 +0.48(+5.56%)
Aug 26, 2021 8.960 9.080 8.640 8.640 118,803 -0.20(-2.26%)
Aug 25, 2021 8.800 9.200 8.760 8.840 166,540 -0.04(-0.45%)
Aug 24, 2021 8.480 8.920 8.440 8.880 231,193 +0.36(+4.23%)
Aug 23, 2021 8.120 8.780 8.120 8.520 375,405 +0.44(+5.45%)
Aug 20, 2021 7.720 8.360 7.640 8.080 187,285 +0.12(+1.51%)
Aug 19, 2021 8.240 8.400 7.840 7.960 300,708 -0.12(-1.49%)
Aug 18, 2021 7.640 8.520 7.400 8.080 360,137 +0.52(+6.88%)
Aug 17, 2021 7.800 8.080 7.440 7.560 390,561 -0.28(-3.57%)
Aug 16, 2021 8.400 8.400 7.800 7.840 285,573 -0.40(-4.85%)
Aug 13, 2021 8.600 8.798 8.200 8.240 279,948 -0.52(-5.94%)
Aug 12, 2021 8.920 9.080 8.560 8.760 253,921 -0.28(-3.10%)
Aug 11, 2021 9.040 9.080 8.720 9.040 169,649 +0.00(+0.00%)
Aug 10, 2021 9.240 9.520 9.000 9.040 146,097 -0.16(-1.74%)
Aug 09, 2021 8.920 9.320 8.882 9.200 136,788 +0.16(+1.77%)
Aug 06, 2021 8.760 9.080 8.720 9.040 94,005 +0.28(+3.20%)
Aug 05, 2021 8.640 8.960 8.600 8.760 109,552 +0.08(+0.92%)
Aug 04, 2021 8.840 8.840 8.640 8.680 83,256 -0.08(-0.91%)
Aug 03, 2021 9.320 9.320 8.640 8.760 132,426 -0.32(-3.52%)
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.