Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.750 9.480 8.750 9.320 103,240 +0.60(+6.88%)
Oct 28, 2021 8.420 9.490 8.310 8.720 471,102 +0.33(+3.93%)
Oct 27, 2021 9.190 9.140 8.310 8.390 233,746 -0.79(-8.61%)
Oct 26, 2021 9.000 9.180 192,861 +0.18(+2.00%)
Oct 25, 2021 9.500 9.660 8.970 9.000 174,695 -0.50(-5.26%)
Oct 22, 2021 9.770 9.770 9.390 9.500 51,661 -0.26(-2.66%)
Oct 21, 2021 9.990 10.09 9.590 9.760 34,715 -0.06(-0.61%)
Oct 20, 2021 9.800 10.10 9.580 9.820 42,953 +0.02(+0.20%)
Oct 19, 2021 9.560 9.999 9.500 9.800 54,357 +0.24(+2.51%)
Oct 18, 2021 10.00 10.21 9.450 9.560 109,632 -0.45(-4.50%)
Oct 15, 2021 10.52 10.52 9.980 10.01 120,639 -0.31(-3.00%)
Oct 14, 2021 10.60 10.60 10.24 10.32 75,154 -0.04(-0.39%)
Oct 13, 2021 10.47 10.56 10.22 10.36 88,301 -0.02(-0.19%)
Oct 12, 2021 10.24 10.58 10.24 10.38 78,601 +0.11(+1.07%)
Oct 11, 2021 10.43 10.57 10.22 10.27 74,401 -0.16(-1.53%)
Oct 08, 2021 10.63 10.74 10.28 10.43 89,559 -0.16(-1.51%)
Oct 07, 2021 10.95 10.95 10.51 10.59 55,843 +0.14(+1.34%)
Oct 06, 2021 10.40 10.83 10.21 10.45 52,736 -0.17(-1.60%)
Oct 05, 2021 10.91 11.12 10.36 10.62 139,623 -0.41(-3.72%)
Oct 04, 2021 11.28 11.43 10.95 11.03 74,338 -0.35(-3.08%)
Oct 01, 2021 11.62 11.62 10.86 11.38 86,875 -0.22(-1.90%)
Sep 30, 2021 11.83 12.12 11.51 11.60 70,331 +0.13(+1.13%)
Sep 29, 2021 12.48 12.77 11.45 11.47 115,356 -0.93(-7.50%)
Sep 28, 2021 13.61 13.68 12.25 12.40 81,163 -1.19(-8.76%)
Sep 27, 2021 12.86 13.69 12.64 13.59 80,881 +0.73(+5.68%)
Sep 24, 2021 13.15 13.36 12.76 12.86 44,840 -0.51(-3.81%)
Sep 23, 2021 13.19 13.46 12.85 13.37 46,214 +0.31(+2.37%)
Sep 22, 2021 12.85 13.30 12.62 13.06 40,777 +0.34(+2.67%)
Sep 21, 2021 12.40 12.73 12.24 12.72 70,756 +0.43(+3.50%)
Sep 20, 2021 12.26 12.72 12.00 12.29 106,121 -0.25(-1.99%)
Sep 17, 2021 12.69 13.05 12.49 12.54 330,618 -0.07(-0.56%)
Sep 16, 2021 12.94 12.94 12.39 12.61 76,456 -0.32(-2.47%)
Sep 15, 2021 12.49 13.13 12.30 12.93 64,050 +0.49(+3.94%)
Sep 14, 2021 12.61 13.00 12.36 12.44 71,664 -0.05(-0.40%)
Sep 13, 2021 12.80 13.41 12.27 12.49 79,672 -0.26(-2.04%)
Sep 10, 2021 12.63 12.93 12.40 12.75 53,286 +0.21(+1.67%)
Sep 09, 2021 12.24 13.03 12.24 12.54 59,013 +0.31(+2.53%)
Sep 08, 2021 12.87 12.95 12.21 12.23 112,955 -0.75(-5.78%)
Sep 07, 2021 12.22 13.35 12.17 12.98 111,880 +0.71(+5.79%)
Sep 03, 2021 12.77 12.99 12.27 12.27 64,964 -0.43(-3.39%)
Sep 02, 2021 12.49 12.89 12.42 12.70 75,843 +0.22(+1.76%)
Sep 01, 2021 11.98 12.68 11.91 12.48 137,573 +0.59(+4.96%)
Aug 31, 2021 10.78 11.89 10.78 11.89 187,959 +1.09(+10.09%)
Aug 30, 2021 11.07 11.07 10.62 10.80 94,194 -0.35(-3.14%)
Aug 27, 2021 10.76 11.38 10.71 11.15 98,979 +0.38(+3.53%)
Aug 26, 2021 10.89 11.35 10.75 10.77 52,871 -0.13(-1.19%)
Aug 25, 2021 10.82 10.99 10.58 10.90 80,704 +0.08(+0.74%)
Aug 24, 2021 10.75 10.93 10.49 10.82 316,892 +0.08(+0.74%)
Aug 23, 2021 10.36 11.10 10.36 10.74 66,873 +0.45(+4.37%)
Aug 20, 2021 9.860 10.41 9.860 10.29 70,673 +0.36(+3.63%)
Aug 19, 2021 10.23 10.37 9.870 9.930 99,583 -0.44(-4.24%)
Aug 18, 2021 10.75 11.00 10.36 10.37 60,308 -0.43(-3.98%)
Aug 17, 2021 10.86 11.03 10.50 10.80 59,297 -0.15(-1.37%)
Aug 16, 2021 11.27 11.27 10.90 10.95 57,348 -0.35(-3.10%)
Aug 13, 2021 11.40 11.79 11.16 11.30 63,975 -0.10(-0.88%)
Aug 12, 2021 12.06 12.06 11.30 11.40 75,454 -0.57(-4.76%)
Aug 11, 2021 12.72 12.72 11.71 11.97 61,825 -0.36(-2.92%)
Aug 10, 2021 12.20 12.49 11.85 12.33 36,379 +0.14(+1.15%)
Aug 09, 2021 12.46 12.75 12.08 12.19 84,858 -0.36(-2.87%)
Aug 06, 2021 12.45 12.71 12.19 12.55 41,033 +0.12(+0.97%)
Aug 05, 2021 11.62 12.50 11.40 12.43 50,583 +0.83(+7.16%)
Aug 04, 2021 11.18 11.67 11.18 11.60 33,078 +0.32(+2.84%)
Aug 03, 2021 11.04 11.44 10.90 11.28 49,229 +0.28(+2.55%)
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.