Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.896 8.908 8.839 8.871 1,194,260 -0.06(-0.64%)
Sep 29, 2021 8.962 8.986 8.912 8.929 2,247,801 -0.08(-0.91%)
Sep 28, 2021 9.093 9.093 9.011 9.011 605,917 -0.08(-0.90%)
Sep 27, 2021 9.101 9.125 9.068 9.093 664,407 +0.12(+1.37%)
Sep 24, 2021 8.970 8.994 8.962 8.970 727,330 -0.03(-0.36%)
Sep 23, 2021 9.011 9.019 8.986 9.003 776,462 +0.00(+0.00%)
Sep 22, 2021 9.027 9.056 8.986 9.003 955,578 +0.07(+0.83%)
Sep 21, 2021 8.970 8.994 8.921 8.929 765,720 -0.01(-0.09%)
Sep 20, 2021 8.896 8.937 8.863 8.937 1,219,322 -0.08(-0.91%)
Sep 17, 2021 9.101 9.109 9.003 9.019 1,252,512 -0.01(-0.09%)
Sep 16, 2021 9.044 9.044 8.986 9.027 1,350,126 -0.07(-0.81%)
Sep 15, 2021 9.101 9.125 9.060 9.101 704,054 +0.01(+0.09%)
Sep 14, 2021 9.158 9.166 9.076 9.093 699,232 -0.02(-0.27%)
Sep 13, 2021 9.093 9.150 9.093 9.117 616,390 +0.08(+0.91%)
Sep 10, 2021 9.093 9.100 9.035 9.035 807,566 -0.11(-1.25%)
Sep 09, 2021 9.175 9.207 9.150 9.150 744,963 -0.08(-0.89%)
Sep 08, 2021 9.216 9.257 9.211 9.232 630,405 -0.02(-0.18%)
Sep 07, 2021 9.257 9.265 9.216 9.248 702,772 -0.06(-0.62%)
Sep 03, 2021 9.297 9.322 9.257 9.306 714,778 -0.03(-0.35%)
Sep 02, 2021 9.347 9.359 9.330 9.338 565,712 -0.07(-0.70%)
Sep 01, 2021 9.420 9.445 9.363 9.404 586,016 +0.09(+0.97%)
Aug 31, 2021 9.297 9.330 9.269 9.314 639,665 -0.10(-1.04%)
Aug 30, 2021 9.347 9.412 9.322 9.412 513,201 +0.02(+0.17%)
Aug 27, 2021 9.322 9.404 9.314 9.396 513,404 +0.02(+0.17%)
Aug 26, 2021 9.363 9.388 9.355 9.379 636,335 -0.07(-0.69%)
Aug 25, 2021 9.461 9.461 9.424 9.445 355,214 +0.03(+0.35%)
Aug 24, 2021 9.396 9.453 9.375 9.412 530,642 -0.02(-0.26%)
Aug 23, 2021 9.445 9.478 9.429 9.437 522,522 -0.01(-0.09%)
Aug 20, 2021 9.396 9.453 9.388 9.445 606,106 +0.14(+1.50%)
Aug 19, 2021 9.314 9.393 9.273 9.306 841,706 +0.00(+0.00%)
Aug 18, 2021 9.330 9.359 9.306 9.306 501,924 +0.02(+0.26%)
Aug 17, 2021 9.232 9.297 9.232 9.281 993,645 -0.08(-0.87%)
Aug 16, 2021 9.297 9.383 9.273 9.363 1,890,029 +0.01(+0.09%)
Aug 13, 2021 9.289 9.355 9.257 9.355 697,806 +0.10(+1.06%)
Aug 12, 2021 9.297 9.297 9.232 9.257 523,680 +0.01(+0.09%)
Aug 11, 2021 9.240 9.248 9.199 9.248 749,020 +0.08(+0.89%)
Aug 10, 2021 9.142 9.191 9.134 9.166 1,281,884 -0.07(-0.80%)
Aug 09, 2021 9.207 9.240 9.199 9.240 1,207,876 +0.04(+0.45%)
Aug 06, 2021 9.175 9.224 9.175 9.199 747,173 -0.01(-0.09%)
Aug 05, 2021 9.216 9.224 9.187 9.207 605,273 -0.02(-0.18%)
Aug 04, 2021 9.281 9.289 9.207 9.224 485,761 -0.07(-0.79%)
Aug 03, 2021 9.257 9.297 9.216 9.297 781,692 +0.11(+1.25%)
Aug 02, 2021 9.207 9.224 9.175 9.183 642,681 +0.05(+0.54%)
Jul 30, 2021 9.175 9.240 9.125 9.134 1,031,216 +0.05(+0.54%)
Jul 29, 2021 9.109 9.150 9.013 9.084 1,893,926 -0.33(-3.48%)
Jul 28, 2021 9.355 9.412 9.322 9.412 846,556 +0.02(+0.17%)
Jul 27, 2021 9.322 9.416 9.297 9.396 1,058,898 +0.03(+0.35%)
Jul 26, 2021 9.257 9.363 9.257 9.363 929,728 +0.15(+1.60%)
Jul 23, 2021 9.207 9.232 9.184 9.216 735,404 +0.05(+0.54%)
Jul 22, 2021 9.240 9.248 9.150 9.166 963,889 -0.03(-0.36%)
Jul 21, 2021 9.191 9.232 9.177 9.199 804,884 +0.08(+0.90%)
Jul 20, 2021 9.068 9.142 9.044 9.117 1,002,605 +0.05(+0.54%)
Jul 19, 2021 9.117 9.125 9.027 9.068 1,398,864 -0.22(-2.38%)
Jul 16, 2021 9.289 9.322 9.240 9.289 742,327 +0.03(+0.35%)
Jul 15, 2021 9.216 9.265 9.191 9.257 752,130 -0.09(-0.96%)
Jul 14, 2021 9.273 9.347 9.248 9.347 868,443 +0.02(+0.26%)
Jul 13, 2021 9.379 9.381 9.302 9.322 958,371 +0.00(+0.00%)
Jul 12, 2021 9.297 9.363 9.273 9.322 1,294,742 +0.07(+0.80%)
Jul 09, 2021 9.248 9.285 9.216 9.248 864,627 +0.16(+1.71%)
Jul 08, 2021 9.084 9.109 9.044 9.093 1,101,112 -0.06(-0.63%)
Jul 07, 2021 9.101 9.179 9.093 9.150 1,082,812 -0.11(-1.24%)
Jul 06, 2021 9.297 9.297 9.232 9.265 1,129,882 -0.08(-0.88%)
Jul 02, 2021 9.322 9.355 9.306 9.347 1,101,431 -0.07(-0.70%)
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.