Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.910 7.967 7.844 7.919 1,006,085 -0.07(-0.83%)
Oct 28, 2021 7.768 7.986 7.758 7.986 1,234,640 +0.20(+2.56%)
Oct 27, 2021 7.815 7.901 7.739 7.787 816,119 +0.00(+0.00%)
Oct 26, 2021 7.995 7.787 7.787 631,328 -0.18(-2.26%)
Oct 25, 2021 7.844 7.976 7.844 7.967 882,233 -0.01(-0.12%)
Oct 22, 2021 8.071 8.100 7.948 7.976 610,413 -0.12(-1.52%)
Oct 21, 2021 8.176 8.204 7.967 8.100 2,092,923 -0.05(-0.58%)
Oct 20, 2021 8.014 8.237 8.014 8.147 1,640,034 +0.10(+1.30%)
Oct 19, 2021 8.062 8.062 7.948 8.043 730,247 +0.00(+0.00%)
Oct 18, 2021 8.014 8.095 7.938 8.043 604,970 +0.00(+0.00%)
Oct 15, 2021 8.157 8.185 8.005 8.043 977,061 -0.06(-0.70%)
Oct 14, 2021 8.062 8.195 8.043 8.100 1,421,426 +0.16(+2.03%)
Oct 13, 2021 7.901 7.981 7.825 7.938 1,097,048 +0.09(+1.09%)
Oct 12, 2021 7.825 7.910 7.815 7.853 976,804 +0.00(+0.00%)
Oct 11, 2021 7.967 8.043 7.844 7.853 989,882 -0.08(-0.96%)
Oct 08, 2021 7.806 8.052 7.787 7.929 1,646,059 +0.19(+2.45%)
Oct 07, 2021 7.844 8.062 7.668 7.739 2,553,346 -0.02(-0.24%)
Oct 06, 2021 7.815 7.863 7.640 7.758 1,758,677 -0.15(-1.92%)
Oct 05, 2021 7.673 7.957 7.625 7.910 3,897,541 +0.21(+2.71%)
Oct 04, 2021 7.749 7.801 7.635 7.701 1,310,177 -0.05(-0.61%)
Oct 01, 2021 7.663 7.768 7.573 7.749 1,844,131 +0.08(+0.99%)
Sep 30, 2021 7.777 7.833 7.616 7.673 1,529,653 -0.10(-1.34%)
Sep 29, 2021 7.777 7.825 7.701 7.777 1,219,765 +0.03(+0.37%)
Sep 28, 2021 7.844 7.938 7.678 7.749 1,392,391 -0.14(-1.80%)
Sep 27, 2021 7.749 8.071 7.701 7.891 2,608,637 +0.14(+1.84%)
Sep 24, 2021 7.768 7.901 7.692 7.749 1,794,209 -0.03(-0.37%)
Sep 23, 2021 7.625 7.938 7.616 7.777 2,085,018 +0.17(+2.24%)
Sep 22, 2021 7.635 7.749 7.569 7.607 1,435,040 +0.09(+1.13%)
Sep 21, 2021 7.749 7.796 7.502 7.521 2,743,145 -0.18(-2.34%)
Sep 20, 2021 7.692 7.801 7.578 7.701 2,394,360 -0.17(-2.17%)
Sep 17, 2021 7.844 7.891 7.635 7.872 6,013,066 +0.35(+4.67%)
Sep 16, 2021 7.540 7.659 7.455 7.521 1,581,252 +0.02(+0.25%)
Sep 15, 2021 7.597 7.602 7.441 7.502 2,218,302 -0.06(-0.82%)
Sep 14, 2021 7.989 7.989 7.545 7.564 2,511,009 -0.39(-4.87%)
Sep 13, 2021 7.734 8.036 7.672 7.951 1,923,243 +0.29(+3.82%)
Sep 10, 2021 7.960 7.960 7.649 7.658 1,460,657 -0.27(-3.45%)
Sep 09, 2021 8.017 8.045 7.885 7.932 1,183,597 -0.14(-1.75%)
Sep 08, 2021 8.083 8.112 7.942 8.074 1,661,181 -0.07(-0.81%)
Sep 07, 2021 8.215 8.300 8.130 8.140 815,479 -0.10(-1.26%)
Sep 03, 2021 8.253 8.348 8.178 8.244 1,353,520 +0.04(+0.46%)
Sep 02, 2021 8.263 8.461 8.197 8.206 1,752,690 -0.01(-0.11%)
Sep 01, 2021 8.093 8.286 8.083 8.215 3,576,620 +0.13(+1.64%)
Aug 31, 2021 7.913 8.116 7.885 8.083 2,085,462 +0.21(+2.64%)
Aug 30, 2021 7.989 7.989 7.842 7.875 1,200,682 -0.08(-1.07%)
Aug 27, 2021 7.838 8.027 7.809 7.960 1,129,152 +0.11(+1.44%)
Aug 26, 2021 7.989 8.027 7.847 7.847 1,429,757 -0.14(-1.77%)
Aug 25, 2021 7.923 8.031 7.838 7.989 1,265,481 +0.08(+0.95%)
Aug 24, 2021 7.828 7.951 7.809 7.913 1,334,539 +0.07(+0.84%)
Aug 23, 2021 7.790 7.909 7.762 7.847 1,185,261 +0.09(+1.22%)
Aug 20, 2021 7.658 7.772 7.602 7.753 1,301,685 +0.08(+0.98%)
Aug 19, 2021 7.611 7.932 7.451 7.677 5,606,990 -0.06(-0.73%)
Aug 18, 2021 7.970 8.017 7.724 7.734 1,803,200 -0.27(-3.42%)
Aug 17, 2021 8.187 8.187 7.894 8.008 3,643,421 -0.22(-2.64%)
Aug 16, 2021 8.215 8.272 8.074 8.225 2,157,236 -0.07(-0.80%)
Aug 13, 2021 8.461 8.461 8.263 8.291 1,488,003 -0.13(-1.57%)
Aug 12, 2021 8.527 8.590 8.404 8.423 1,923,760 -0.15(-1.76%)
Aug 11, 2021 8.565 8.612 8.423 8.574 1,576,030 -0.09(-1.09%)
Aug 10, 2021 8.650 8.735 8.518 8.669 3,601,613 +0.04(+0.44%)
Aug 09, 2021 8.716 8.924 8.598 8.631 1,978,067 -0.13(-1.51%)
Aug 06, 2021 8.754 8.886 8.621 8.763 2,261,848 +0.08(+0.87%)
Aug 05, 2021 9.802 9.915 8.612 8.688 8,085,413 -1.24(-12.46%)
Aug 04, 2021 9.906 9.981 9.773 9.925 2,809,403 -0.11(-1.13%)
Aug 03, 2021 10.09 10.11 9.811 10.04 1,841,586 +0.01(+0.09%)
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.