Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.88 13.74 12.88 13.79 20,858 +1.35(+10.87%)
Sep 29, 2021 12.42 12.72 12.31 12.44 20,537 +0.06(+0.47%)
Sep 28, 2021 12.07 12.41 12.04 12.38 4,635 +0.15(+1.23%)
Sep 27, 2021 12.72 12.72 11.51 12.23 24,781 -0.17(-1.37%)
Sep 24, 2021 12.17 12.45 12.16 12.40 7,637 +0.35(+2.90%)
Sep 23, 2021 12.14 12.50 11.77 12.05 20,297 -0.13(-1.07%)
Sep 22, 2021 14.00 14.00 11.87 12.18 65,677 -1.61(-11.68%)
Sep 21, 2021 14.02 14.48 13.38 13.79 59,133 -0.30(-2.13%)
Sep 20, 2021 13.50 14.15 13.46 14.09 37,912 +0.36(+2.62%)
Sep 17, 2021 14.49 14.49 13.35 13.73 70,394 -0.46(-3.24%)
Sep 16, 2021 13.00 14.20 12.75 14.19 72,232 +1.22(+9.41%)
Sep 15, 2021 12.74 13.00 12.65 12.97 61,260 +0.38(+3.02%)
Sep 14, 2021 12.35 12.60 12.30 12.59 16,142 +0.24(+1.94%)
Sep 13, 2021 12.19 12.40 11.90 12.35 13,446 +0.35(+2.92%)
Sep 10, 2021 11.63 12.01 11.63 12.00 24,553 +0.35(+3.00%)
Sep 09, 2021 11.91 11.99 11.59 11.65 4,695 -0.30(-2.51%)
Sep 08, 2021 11.78 12.04 11.70 11.95 12,257 -0.29(-2.37%)
Sep 07, 2021 11.60 12.42 11.60 12.24 21,621 +0.64(+5.52%)
Sep 03, 2021 12.11 12.66 11.55 11.60 34,256 -0.10(-0.85%)
Sep 02, 2021 11.23 11.80 11.23 11.70 10,948 +0.06(+0.52%)
Sep 01, 2021 11.22 11.64 11.15 11.64 4,552 +0.48(+4.30%)
Aug 31, 2021 10.99 11.51 10.83 11.16 36,528 +0.20(+1.82%)
Aug 30, 2021 11.17 11.61 10.75 10.96 22,132 -0.29(-2.58%)
Aug 27, 2021 10.50 12.05 10.50 11.25 46,810 +0.55(+5.14%)
Aug 26, 2021 10.47 10.70 10.30 10.70 20,450 +0.40(+3.88%)
Aug 25, 2021 10.65 10.70 10.23 10.30 6,668 -0.07(-0.72%)
Aug 24, 2021 10.46 10.71 10.22 10.37 6,529 -0.20(-1.85%)
Aug 23, 2021 10.74 11.00 10.51 10.57 5,756 -0.18(-1.66%)
Aug 20, 2021 10.46 10.75 10.41 10.75 6,569 +0.32(+3.06%)
Aug 19, 2021 10.50 10.50 10.41 10.43 6,158 +0.02(+0.19%)
Aug 18, 2021 10.43 11.00 10.41 10.41 31,771 +0.00(+0.00%)
Aug 17, 2021 10.45 10.47 10.41 10.41 10,317 -0.01(-0.10%)
Aug 16, 2021 10.51 10.51 10.42 10.42 2,568 -0.09(-0.85%)
Aug 13, 2021 10.70 10.70 10.50 10.51 1,483 +0.06(+0.57%)
Aug 12, 2021 10.60 10.90 10.21 10.45 22,238 -0.31(-2.88%)
Aug 11, 2021 10.28 10.76 10.16 10.76 16,305 +0.48(+4.66%)
Aug 10, 2021 10.60 10.60 10.06 10.28 22,506 +0.18(+1.79%)
Aug 09, 2021 10.18 10.74 9.940 10.10 36,917 -0.31(-2.98%)
Aug 06, 2021 10.24 10.93 10.03 10.41 49,192 +0.40(+4.00%)
Aug 05, 2021 10.00 10.96 9.900 10.01 74,821 -0.06(-0.60%)
Aug 04, 2021 10.23 10.30 10.07 10.07 5,420 -0.23(-2.26%)
Aug 03, 2021 10.30 10.31 10.25 10.30 2,065 +0.02(+0.23%)
Aug 02, 2021 10.46 10.46 10.28 10.28 3,456 -0.08(-0.77%)
Jul 30, 2021 10.49 10.60 10.30 10.36 3,335 -0.01(-0.14%)
Jul 29, 2021 10.31 10.53 10.31 10.37 3,075 +0.03(+0.33%)
Jul 28, 2021 10.16 10.34 10.16 10.34 888 +0.16(+1.57%)
Jul 27, 2021 10.32 10.74 10.15 10.18 24,923 -0.14(-1.36%)
Jul 26, 2021 10.55 10.72 10.21 10.32 58,649 -0.35(-3.28%)
Jul 23, 2021 10.54 10.74 10.35 10.67 20,295 +0.17(+1.62%)
Jul 22, 2021 10.45 10.50 10.45 10.50 709 +0.24(+2.34%)
Jul 21, 2021 10.90 11.33 10.20 10.26 71,568 -0.17(-1.63%)
Jul 20, 2021 10.30 10.70 10.30 10.43 7,141 -0.03(-0.26%)
Jul 19, 2021 10.30 10.70 10.22 10.46 4,763 +0.24(+2.32%)
Jul 16, 2021 10.37 10.53 10.22 10.22 6,331 -0.22(-2.11%)
Jul 15, 2021 10.44 10.44 10.36 10.44 4,328 +0.04(+0.38%)
Jul 14, 2021 10.51 10.59 10.40 10.40 7,494 -0.12(-1.10%)
Jul 13, 2021 10.26 10.54 10.26 10.52 9,405 +0.32(+3.09%)
Jul 12, 2021 10.19 10.30 10.19 10.20 5,020 -0.10(-0.99%)
Jul 09, 2021 10.25 10.31 10.20 10.30 9,915 -0.01(-0.08%)
Jul 08, 2021 10.33 10.49 10.20 10.31 4,604 +0.11(+1.08%)
Jul 07, 2021 10.28 10.36 10.20 10.20 2,339 -0.40(-3.80%)
Jul 06, 2021 10.45 10.61 10.26 10.60 1,700 +0.30(+2.94%)
Jul 02, 2021 10.29 10.73 10.28 10.30 37,098 +0.01(+0.10%)
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.