Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.01 11.15 11.00 11.07 1,701,375 +0.03(+0.24%)
Jun 29, 2021 11.26 11.34 11.01 11.05 1,461,897 -0.09(-0.81%)
Jun 28, 2021 11.40 11.40 11.07 11.14 2,117,590 -0.31(-2.75%)
Jun 25, 2021 11.31 11.52 11.21 11.45 3,233,571 +0.20(+1.76%)
Jun 24, 2021 11.09 11.27 10.99 11.25 1,819,669 +0.21(+1.87%)
Jun 23, 2021 11.09 11.14 11.02 11.05 1,246,086 +0.03(+0.24%)
Jun 22, 2021 11.04 11.07 10.86 11.02 1,785,671 -0.05(-0.49%)
Jun 21, 2021 10.79 11.13 10.78 11.07 2,367,298 +0.44(+4.14%)
Jun 18, 2021 10.79 10.95 10.60 10.63 6,551,167 -0.38(-3.43%)
Jun 17, 2021 11.85 11.87 11.01 11.01 3,495,007 -0.75(-6.41%)
Jun 16, 2021 11.53 11.85 11.41 11.76 2,117,989 +0.13(+1.16%)
Jun 15, 2021 11.52 11.73 11.43 11.63 2,172,211 +0.17(+1.49%)
Jun 14, 2021 11.74 11.78 11.41 11.46 2,253,250 -0.24(-2.07%)
Jun 11, 2021 11.65 11.79 11.62 11.70 1,646,589 +0.13(+1.09%)
Jun 10, 2021 11.98 11.98 11.58 11.58 1,591,389 -0.24(-2.05%)
Jun 09, 2021 11.93 11.94 11.80 11.82 1,289,237 -0.22(-1.79%)
Jun 08, 2021 11.86 12.07 11.75 12.03 1,910,837 +0.05(+0.45%)
Jun 07, 2021 11.99 12.05 11.91 11.98 1,310,938 +0.02(+0.15%)
Jun 04, 2021 12.02 12.03 11.84 11.96 1,358,080 -0.08(-0.67%)
Jun 03, 2021 11.98 12.10 11.93 12.04 1,650,027 +0.05(+0.45%)
Jun 02, 2021 12.20 12.20 11.96 11.99 1,385,806 -0.16(-1.33%)
Jun 01, 2021 12.10 12.17 12.06 12.15 1,610,051 +0.11(+0.90%)
May 28, 2021 12.02 12.09 11.77 12.04 1,922,653 +0.03(+0.22%)
May 27, 2021 11.96 12.03 11.88 12.02 2,781,316 +0.22(+1.89%)
May 26, 2021 11.59 11.79 11.53 11.79 1,865,500 +0.22(+1.92%)
May 25, 2021 11.95 12.04 11.57 11.57 2,044,903 -0.34(-2.84%)
May 24, 2021 12.07 12.07 11.84 11.91 1,472,359 -0.12(-1.04%)
May 21, 2021 11.91 12.10 11.87 12.03 2,106,144 +0.27(+2.27%)
May 20, 2021 11.83 11.84 11.62 11.77 1,270,471 -0.12(-0.97%)
May 19, 2021 11.77 11.89 11.56 11.88 2,290,627 -0.04(-0.37%)
May 18, 2021 12.13 12.18 11.92 11.93 1,309,785 -0.22(-1.83%)
May 17, 2021 12.04 12.18 11.88 12.15 1,457,966 +0.03(+0.22%)
May 14, 2021 11.96 12.14 11.88 12.12 2,050,154 +0.23(+1.95%)
May 13, 2021 11.53 11.95 11.51 11.89 5,188,814 +0.35(+3.01%)
May 12, 2021 12.05 12.13 11.50 11.54 3,022,022 -0.35(-2.92%)
May 11, 2021 11.78 12.05 11.76 11.89 1,944,052 -0.07(-0.60%)
May 10, 2021 12.10 12.27 11.96 11.96 1,964,595 -0.08(-0.67%)
May 07, 2021 11.80 12.05 11.66 12.04 1,390,515 +0.01(+0.07%)
May 06, 2021 11.96 12.04 11.78 12.03 1,560,295 +0.17(+1.43%)
May 05, 2021 11.89 11.95 11.71 11.86 2,271,288 +0.02(+0.15%)
May 04, 2021 11.64 11.86 11.53 11.85 1,884,015 +0.14(+1.22%)
May 03, 2021 11.62 11.76 11.49 11.70 2,181,876 +0.23(+2.02%)
Apr 30, 2021 11.66 11.78 11.46 11.47 2,480,917 -0.26(-2.20%)
Apr 29, 2021 11.72 11.88 11.65 11.73 1,830,063 +0.14(+1.23%)
Apr 28, 2021 11.70 11.73 11.54 11.59 1,433,441 -0.09(-0.76%)
Apr 27, 2021 11.53 11.69 11.49 11.68 1,484,783 +0.18(+1.55%)
Apr 26, 2021 11.63 11.71 11.45 11.50 1,989,277 +0.00(+0.00%)
Apr 23, 2021 11.09 11.57 11.07 11.50 4,112,654 +0.41(+3.69%)
Apr 22, 2021 11.25 11.30 11.07 11.09 1,725,238 -0.17(-1.50%)
Apr 21, 2021 10.96 11.32 10.93 11.26 3,089,907 +0.27(+2.43%)
Apr 20, 2021 11.37 11.43 10.89 10.99 4,148,880 -0.46(-4.04%)
Apr 19, 2021 11.54 11.67 11.42 11.45 2,447,873 -0.11(-0.92%)
Apr 16, 2021 11.55 11.66 11.44 11.56 2,377,775 +0.12(+1.09%)
Apr 15, 2021 11.50 11.53 11.21 11.44 1,666,840 -0.09(-0.77%)
Apr 14, 2021 11.28 11.65 11.28 11.53 2,167,024 +0.22(+1.97%)
Apr 13, 2021 11.47 11.53 11.29 11.30 1,383,490 -0.28(-2.46%)
Apr 12, 2021 11.53 11.63 11.49 11.59 1,506,533 +0.12(+1.01%)
Apr 09, 2021 11.53 11.57 11.39 11.47 1,542,863 +0.10(+0.86%)
Apr 08, 2021 11.27 11.42 11.13 11.37 2,295,397 +0.00(+0.00%)
Apr 07, 2021 11.46 11.53 11.29 11.37 1,342,179 +0.00(+0.00%)
Apr 06, 2021 11.41 11.53 11.32 11.37 2,525,112 -0.02(-0.16%)
Apr 05, 2021 11.52 11.53 11.30 11.39 1,667,083 +0.05(+0.47%)
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.