Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.720 7.775 7.560 7.616 1,540,999 -0.10(-1.34%)
Sep 29, 2021 7.720 7.767 7.645 7.720 1,228,812 +0.03(+0.37%)
Sep 28, 2021 7.786 7.880 7.621 7.692 1,402,719 -0.14(-1.80%)
Sep 27, 2021 7.692 8.012 7.645 7.833 2,627,986 +0.14(+1.84%)
Sep 24, 2021 7.711 7.842 7.635 7.692 1,807,517 -0.03(-0.37%)
Sep 23, 2021 7.569 7.880 7.560 7.720 2,100,484 +0.17(+2.24%)
Sep 22, 2021 7.579 7.692 7.513 7.551 1,445,684 +0.08(+1.13%)
Sep 21, 2021 7.692 7.739 7.447 7.466 2,763,492 -0.18(-2.34%)
Sep 20, 2021 7.635 7.744 7.522 7.645 2,412,120 -0.17(-2.17%)
Sep 17, 2021 7.786 7.833 7.579 7.814 6,057,668 +0.35(+4.67%)
Sep 16, 2021 7.485 7.602 7.400 7.466 1,592,981 +0.02(+0.25%)
Sep 15, 2021 7.541 7.546 7.386 7.447 2,234,756 -0.06(-0.82%)
Sep 14, 2021 7.930 7.930 7.489 7.508 2,529,634 -0.38(-4.87%)
Sep 13, 2021 7.677 7.977 7.616 7.892 1,937,508 +0.29(+3.82%)
Sep 10, 2021 7.902 7.902 7.593 7.602 1,471,491 -0.27(-3.45%)
Sep 09, 2021 7.958 7.986 7.827 7.874 1,192,376 -0.14(-1.75%)
Sep 08, 2021 8.024 8.052 7.883 8.014 1,673,502 -0.07(-0.81%)
Sep 07, 2021 8.155 8.239 8.071 8.080 821,528 -0.10(-1.26%)
Sep 03, 2021 8.192 8.286 8.117 8.183 1,363,560 +0.04(+0.46%)
Sep 02, 2021 8.202 8.399 8.136 8.146 1,765,690 -0.01(-0.11%)
Sep 01, 2021 8.033 8.225 8.024 8.155 3,603,150 +0.13(+1.64%)
Aug 31, 2021 7.855 8.056 7.827 8.024 2,100,931 +0.21(+2.64%)
Aug 30, 2021 7.930 7.930 7.785 7.817 1,209,588 -0.08(-1.07%)
Aug 27, 2021 7.780 7.967 7.752 7.902 1,137,527 +0.11(+1.44%)
Aug 26, 2021 7.930 7.967 7.789 7.789 1,440,362 -0.14(-1.77%)
Aug 25, 2021 7.864 7.972 7.780 7.930 1,274,868 +0.07(+0.95%)
Aug 24, 2021 7.771 7.892 7.752 7.855 1,344,438 +0.07(+0.84%)
Aug 23, 2021 7.733 7.850 7.705 7.789 1,194,052 +0.09(+1.22%)
Aug 20, 2021 7.602 7.714 7.546 7.696 1,311,340 +0.07(+0.98%)
Aug 19, 2021 7.555 7.874 7.396 7.621 5,648,579 -0.06(-0.73%)
Aug 18, 2021 7.911 7.958 7.667 7.677 1,816,575 -0.27(-3.42%)
Aug 17, 2021 8.127 8.127 7.836 7.949 3,670,446 -0.22(-2.64%)
Aug 16, 2021 8.155 8.211 8.014 8.164 2,173,237 -0.07(-0.80%)
Aug 13, 2021 8.399 8.399 8.202 8.230 1,499,040 -0.13(-1.57%)
Aug 12, 2021 8.464 8.526 8.342 8.361 1,938,029 -0.15(-1.76%)
Aug 11, 2021 8.502 8.549 8.361 8.511 1,587,720 -0.09(-1.09%)
Aug 10, 2021 8.586 8.670 8.455 8.605 3,628,327 +0.04(+0.44%)
Aug 09, 2021 8.652 8.858 8.535 8.567 1,992,739 -0.13(-1.51%)
Aug 06, 2021 8.689 8.820 8.558 8.699 2,278,625 +0.07(+0.87%)
Aug 05, 2021 9.730 9.842 8.549 8.624 8,145,386 -1.23(-12.46%)
Aug 04, 2021 9.833 9.908 9.702 9.851 2,830,241 -0.11(-1.13%)
Aug 03, 2021 10.01 10.04 9.739 9.964 1,855,245 +0.01(+0.09%)
Aug 02, 2021 9.851 10.14 9.842 9.955 1,828,188 +0.12(+1.24%)
Jul 30, 2021 9.805 9.983 9.767 9.833 1,669,845 -0.09(-0.94%)
Jul 29, 2021 9.926 10.09 9.908 9.926 957,252 +0.14(+1.44%)
Jul 28, 2021 9.683 9.898 9.598 9.786 1,146,350 +0.03(+0.29%)
Jul 27, 2021 9.880 9.898 9.636 9.758 1,606,593 -0.22(-2.25%)
Jul 26, 2021 9.805 9.992 9.758 9.983 1,174,161 +0.20(+2.01%)
Jul 23, 2021 9.833 9.833 9.641 9.786 796,894 +0.08(+0.87%)
Jul 22, 2021 9.814 9.814 9.603 9.702 1,777,172 -0.15(-1.52%)
Jul 21, 2021 9.664 9.889 9.608 9.851 1,581,254 +0.16(+1.64%)
Jul 20, 2021 9.477 9.889 9.458 9.692 2,758,467 +0.26(+2.78%)
Jul 19, 2021 9.383 9.448 9.148 9.430 4,230,647 -0.11(-1.18%)
Jul 16, 2021 9.786 9.814 9.514 9.542 2,037,066 -0.16(-1.64%)
Jul 15, 2021 9.711 9.833 9.580 9.702 2,023,493 -0.08(-0.86%)
Jul 14, 2021 9.870 9.978 9.758 9.786 1,593,469 -0.09(-0.95%)
Jul 13, 2021 9.917 9.973 9.833 9.880 1,875,546 -0.12(-1.22%)
Jul 12, 2021 9.917 10.01 9.795 10.00 1,485,833 +0.03(+0.28%)
Jul 09, 2021 9.823 10.06 9.730 9.973 1,371,051 +0.27(+2.80%)
Jul 08, 2021 9.570 9.814 9.355 9.702 2,976,497 -0.12(-1.24%)
Jul 07, 2021 10.04 10.08 9.753 9.823 1,615,282 -0.21(-2.06%)
Jul 06, 2021 10.00 10.05 9.851 10.03 2,866,894 -0.05(-0.47%)
Jul 02, 2021 10.26 10.26 10.03 10.08 1,489,965 -0.13(-1.29%)
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.