Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.37 10.42 10.15 10.23 4,607,986 -0.17(-1.62%)
Oct 28, 2021 10.32 10.42 10.29 10.40 2,406,205 -0.05(-0.48%)
Oct 27, 2021 10.52 10.60 10.45 10.45 2,651,150 -0.11(-1.03%)
Oct 26, 2021 10.52 10.56 2,064,753 +0.06(+0.57%)
Oct 25, 2021 10.47 10.52 10.44 10.50 1,930,020 +0.07(+0.67%)
Oct 22, 2021 10.38 10.46 10.31 10.43 2,457,545 +0.10(+0.96%)
Oct 21, 2021 10.34 10.40 10.28 10.33 2,106,981 -0.05(-0.48%)
Oct 20, 2021 10.29 10.39 10.24 10.38 3,720,160 -0.14(-1.32%)
Oct 19, 2021 10.49 10.54 10.46 10.52 2,658,699 +0.15(+1.43%)
Oct 18, 2021 10.43 10.44 10.33 10.37 2,512,175 -0.12(-1.14%)
Oct 15, 2021 10.48 10.54 10.45 10.49 3,517,849 +0.14(+1.34%)
Oct 14, 2021 10.34 10.37 10.29 10.35 3,089,364 +0.16(+1.56%)
Oct 13, 2021 10.18 10.20 10.02 10.19 3,173,617 -0.02(-0.19%)
Oct 12, 2021 10.21 10.27 10.17 10.21 1,971,526 +0.00(+0.00%)
Oct 11, 2021 10.29 10.38 10.21 10.21 2,172,536 -0.06(-0.58%)
Oct 08, 2021 10.19 10.31 10.17 10.27 2,483,356 +0.17(+1.67%)
Oct 07, 2021 10.10 10.22 10.09 10.10 4,209,122 +0.21(+2.11%)
Oct 06, 2021 9.776 9.900 9.711 9.895 4,897,086 +0.03(+0.30%)
Oct 05, 2021 9.756 9.929 9.716 9.865 4,790,480 +0.11(+1.12%)
Oct 04, 2021 9.835 9.964 9.726 9.756 4,117,243 -0.07(-0.71%)
Oct 01, 2021 9.786 9.865 9.696 9.825 4,100,476 +0.04(+0.41%)
Sep 30, 2021 9.795 9.855 9.736 9.786 4,066,914 -0.12(-1.20%)
Sep 29, 2021 9.885 9.934 9.825 9.905 3,015,406 +0.01(+0.10%)
Sep 28, 2021 10.02 10.06 9.855 9.895 3,988,113 -0.19(-1.87%)
Sep 27, 2021 9.994 10.13 9.984 10.08 3,671,272 +0.28(+2.83%)
Sep 24, 2021 9.776 9.845 9.776 9.805 2,535,972 +0.08(+0.82%)
Sep 23, 2021 9.647 9.795 9.632 9.726 4,129,640 +0.20(+2.08%)
Sep 22, 2021 9.537 9.637 9.488 9.527 5,142,911 +0.19(+2.02%)
Sep 21, 2021 9.448 9.463 9.299 9.339 6,010,690 +0.01(+0.11%)
Sep 20, 2021 9.438 9.478 9.220 9.329 14,880,821 -0.74(-7.39%)
Sep 17, 2021 10.16 10.20 10.02 10.07 3,873,499 -0.11(-1.07%)
Sep 16, 2021 10.26 10.29 9.776 10.18 8,567,981 +0.05(+0.49%)
Sep 15, 2021 10.19 10.25 10.09 10.13 4,498,723 -0.20(-1.92%)
Sep 14, 2021 10.56 10.57 10.31 10.33 3,824,551 -0.21(-1.98%)
Sep 13, 2021 10.44 10.57 10.41 10.54 3,813,912 +0.19(+1.82%)
Sep 10, 2021 10.53 10.54 10.34 10.35 3,198,951 -0.15(-1.42%)
Sep 09, 2021 10.39 10.61 10.38 10.50 3,142,469 +0.14(+1.34%)
Sep 08, 2021 10.47 10.53 10.34 10.36 2,918,958 -0.12(-1.14%)
Sep 07, 2021 10.52 10.62 10.46 10.48 2,514,537 -0.01(-0.10%)
Sep 03, 2021 10.52 10.54 10.45 10.49 2,175,634 +0.00(+0.00%)
Sep 02, 2021 10.48 10.58 10.47 10.49 2,125,781 -0.04(-0.38%)
Sep 01, 2021 10.51 10.60 10.49 10.53 2,123,280 +0.04(+0.38%)
Aug 31, 2021 10.48 10.55 10.46 10.49 3,250,090 +0.01(+0.10%)
Aug 30, 2021 10.56 10.57 10.45 10.48 3,003,852 -0.10(-0.94%)
Aug 27, 2021 10.42 10.60 10.41 10.58 2,665,769 +0.14(+1.33%)
Aug 26, 2021 10.62 10.64 10.41 10.44 3,546,267 -0.20(-1.87%)
Aug 25, 2021 10.58 10.69 10.54 10.64 4,360,272 +0.28(+2.68%)
Aug 24, 2021 10.27 10.40 10.27 10.36 3,474,255 +0.09(+0.87%)
Aug 23, 2021 10.20 10.28 10.19 10.27 3,113,139 +0.13(+1.27%)
Aug 20, 2021 10.06 10.16 10.04 10.14 3,224,990 +0.05(+0.49%)
Aug 19, 2021 10.13 10.20 10.04 10.09 5,348,272 -0.14(-1.36%)
Aug 18, 2021 10.24 10.37 10.22 10.23 2,785,488 +0.05(+0.49%)
Aug 17, 2021 10.23 10.33 10.09 10.18 3,692,103 -0.08(-0.77%)
Aug 16, 2021 10.22 10.27 10.13 10.26 2,572,054 -0.05(-0.48%)
Aug 13, 2021 10.33 10.34 10.27 10.31 3,632,654 -0.04(-0.38%)
Aug 12, 2021 10.37 10.40 10.29 10.35 4,524,400 -0.05(-0.48%)
Aug 11, 2021 10.44 10.48 10.38 10.40 2,614,027 +0.04(+0.38%)
Aug 10, 2021 10.40 10.46 10.35 10.36 3,387,997 -0.09(-0.86%)
Aug 09, 2021 10.50 10.52 10.42 10.45 21,931,828 -0.05(-0.47%)
Aug 06, 2021 10.44 10.52 10.41 10.50 4,326,147 +0.18(+1.73%)
Aug 05, 2021 10.23 10.37 10.23 10.32 2,445,518 +0.15(+1.46%)
Aug 04, 2021 10.19 10.27 10.18 10.17 3,708,216 -0.14(-1.35%)
Aug 03, 2021 10.28 10.32 10.16 10.31 4,129,584 +0.16(+1.56%)
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.