Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.330 8.330 7.900 7.980 67,292 -0.21(-2.56%)
Aug 30, 2021 7.860 8.200 7.700 8.190 94,961 +0.29(+3.67%)
Aug 27, 2021 7.880 8.100 7.770 7.900 53,956 +0.08(+1.02%)
Aug 26, 2021 8.100 8.130 7.620 7.820 72,259 -0.22(-2.74%)
Aug 25, 2021 7.900 8.190 7.785 8.040 95,471 +0.06(+0.75%)
Aug 24, 2021 7.770 7.980 7.700 7.980 38,212 +0.09(+1.14%)
Aug 23, 2021 7.960 8.000 7.750 7.890 35,148 +0.15(+1.94%)
Aug 20, 2021 7.600 8.080 7.530 7.740 47,448 +0.06(+0.78%)
Aug 19, 2021 7.850 8.100 7.550 7.680 86,380 -0.21(-2.66%)
Aug 18, 2021 7.800 8.160 7.650 7.890 54,458 +0.03(+0.38%)
Aug 17, 2021 7.770 7.990 7.560 7.860 90,890 +0.10(+1.29%)
Aug 16, 2021 8.050 8.190 7.650 7.760 89,275 -0.37(-4.55%)
Aug 13, 2021 8.210 8.213 8.000 8.130 47,970 +0.02(+0.25%)
Aug 12, 2021 8.060 8.330 7.800 8.110 114,526 -0.08(-0.98%)
Aug 11, 2021 8.450 8.750 7.850 8.190 168,246 -0.29(-3.42%)
Aug 10, 2021 8.900 8.990 8.200 8.480 203,198 -0.52(-5.78%)
Aug 09, 2021 8.350 9.000 8.050 9.000 893,288 -3.85(-29.96%)
Aug 06, 2021 13.97 14.27 12.58 12.85 34,363 -0.83(-6.03%)
Aug 05, 2021 13.96 13.96 12.98 13.68 18,003 +0.52(+3.91%)
Aug 04, 2021 13.89 14.43 12.50 13.16 22,384 -0.94(-6.67%)
Aug 03, 2021 14.13 14.47 13.95 14.10 6,399 -0.38(-2.62%)
Aug 02, 2021 14.07 14.82 13.80 14.48 30,542 +0.34(+2.40%)
Jul 30, 2021 15.19 15.40 13.90 14.14 25,671 -0.91(-6.05%)
Jul 29, 2021 15.94 15.94 14.90 15.05 13,517 -0.54(-3.46%)
Jul 28, 2021 15.04 15.89 15.04 15.59 7,829 +0.56(+3.73%)
Jul 27, 2021 15.27 15.71 14.90 15.03 28,364 -0.04(-0.27%)
Jul 26, 2021 15.52 15.96 15.01 15.07 7,293 -0.63(-4.01%)
Jul 23, 2021 15.73 15.95 15.04 15.70 20,500 +0.18(+1.16%)
Jul 22, 2021 15.03 16.98 14.90 15.52 26,484 -0.13(-0.83%)
Jul 21, 2021 15.88 16.00 14.29 15.65 10,669 +0.14(+0.90%)
Jul 20, 2021 15.05 15.51 14.24 15.51 32,563 +0.51(+3.40%)
Jul 19, 2021 14.24 15.37 13.88 15.00 54,919 +0.45(+3.09%)
Jul 16, 2021 14.97 15.19 14.27 14.55 9,630 +0.07(+0.48%)
Jul 15, 2021 15.20 15.48 14.26 14.48 8,462 -0.74(-4.86%)
Jul 14, 2021 16.01 16.01 14.90 15.22 8,180 -0.62(-3.91%)
Jul 13, 2021 15.42 16.01 14.68 15.84 41,132 +0.37(+2.39%)
Jul 12, 2021 15.41 15.64 14.73 15.47 9,832 +0.30(+1.98%)
Jul 09, 2021 15.33 15.40 14.65 15.17 14,037 +0.18(+1.20%)
Jul 08, 2021 15.22 15.93 14.77 14.99 15,738 -0.90(-5.66%)
Jul 07, 2021 17.00 17.00 15.61 15.89 16,621 -1.04(-6.14%)
Jul 06, 2021 16.67 17.00 16.43 16.93 11,759 +0.32(+1.93%)
Jul 02, 2021 16.74 16.99 16.54 16.61 7,159 +0.16(+0.97%)
Jul 01, 2021 16.94 16.94 16.31 16.45 8,979 -0.50(-2.95%)
Jun 30, 2021 16.87 17.20 16.50 16.95 17,154 +0.14(+0.83%)
Jun 29, 2021 17.46 17.71 16.50 16.81 18,296 -0.19(-1.12%)
Jun 28, 2021 17.76 17.90 16.75 17.00 36,266 -0.34(-1.96%)
Jun 25, 2021 17.25 17.48 16.75 17.34 38,296 +0.36(+2.12%)
Jun 24, 2021 17.00 17.00 16.01 16.98 21,924 +0.08(+0.47%)
Jun 23, 2021 17.05 17.40 16.60 16.90 17,240 -0.04(-0.24%)
Jun 22, 2021 17.00 17.00 16.41 16.94 31,090 -0.05(-0.29%)
Jun 21, 2021 16.65 17.62 16.01 16.99 36,207 +0.47(+2.85%)
Jun 18, 2021 17.41 17.41 16.04 16.52 54,277 -0.72(-4.18%)
Jun 17, 2021 16.71 17.34 16.60 17.24 38,032 +0.15(+0.88%)
Jun 16, 2021 16.56 17.59 16.56 17.09 41,606 +0.59(+3.58%)
Jun 15, 2021 18.00 18.06 16.17 16.50 97,763 -1.50(-8.33%)
Jun 14, 2021 19.10 19.10 17.18 18.00 81,844 -0.09(-0.50%)
Jun 11, 2021 15.00 18.27 15.00 18.09 141,791 +3.22(+21.65%)
Jun 10, 2021 14.84 15.83 13.92 14.87 9,040 -0.04(-0.27%)
Jun 09, 2021 15.63 16.41 14.49 14.91 28,090 -0.60(-3.87%)
Jun 08, 2021 16.35 16.70 15.38 15.51 65,590 -0.69(-4.26%)
Jun 07, 2021 15.11 16.42 14.67 16.20 61,918 +1.20(+8.00%)
Jun 04, 2021 14.57 15.29 14.15 15.00 44,585 +0.66(+4.60%)
Jun 03, 2021 14.07 14.49 13.91 14.34 31,962 +0.03(+0.21%)
Jun 02, 2021 14.30 14.94 13.56 14.31 24,752 +0.37(+2.65%)
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.