Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.06 11.15 10.98 11.06 49,678,276 -0.02(-0.15%)
Aug 30, 2021 11.34 11.35 11.06 11.08 50,162,532 -0.22(-1.95%)
Aug 27, 2021 10.94 11.35 10.93 11.30 67,821,640 +0.35(+3.18%)
Aug 26, 2021 11.13 11.18 10.88 10.95 67,671,224 -0.23(-2.05%)
Aug 25, 2021 11.14 11.28 11.06 11.18 60,245,364 +0.08(+0.69%)
Aug 24, 2021 10.88 11.16 10.83 11.11 63,074,076 +0.30(+2.75%)
Aug 23, 2021 10.79 10.91 10.59 10.81 75,989,552 +0.14(+1.27%)
Aug 20, 2021 10.71 10.76 10.51 10.67 63,144,028 -0.08(-0.79%)
Aug 19, 2021 10.87 10.97 10.67 10.76 81,182,408 -0.28(-2.54%)
Aug 18, 2021 11.00 11.22 10.95 11.04 59,986,784 +0.01(+0.08%)
Aug 17, 2021 11.31 11.32 10.88 11.03 87,779,992 -0.40(-3.49%)
Aug 16, 2021 11.46 11.51 11.31 11.43 45,589,752 -0.11(-0.96%)
Aug 13, 2021 11.79 11.84 11.50 11.54 53,136,796 -0.26(-2.23%)
Aug 12, 2021 11.82 11.93 11.71 11.80 45,431,652 -0.03(-0.22%)
Aug 11, 2021 11.77 11.84 11.61 11.83 50,337,368 +0.09(+0.80%)
Aug 10, 2021 11.69 11.81 11.60 11.73 37,796,060 +0.06(+0.51%)
Aug 09, 2021 11.65 11.73 11.51 11.68 45,571,076 -0.04(-0.36%)
Aug 06, 2021 11.73 11.81 11.66 11.72 52,350,336 +0.08(+0.66%)
Aug 05, 2021 11.50 11.73 11.42 11.64 71,166,632 +0.33(+2.93%)
Aug 04, 2021 11.76 11.83 11.29 11.31 95,955,176 -0.59(-4.99%)
Aug 03, 2021 11.86 11.96 11.58 11.90 62,614,172 +0.09(+0.79%)
Aug 02, 2021 11.90 12.17 11.79 11.81 76,085,600 -0.03(-0.29%)
Jul 30, 2021 12.08 12.14 11.78 11.84 88,276,640 -0.37(-3.06%)
Jul 29, 2021 12.32 12.56 12.14 12.22 131,303,000 +0.45(+3.82%)
Jul 28, 2021 11.77 11.88 11.52 11.77 82,590,712 +0.06(+0.51%)
Jul 27, 2021 11.83 11.85 11.59 11.71 49,342,004 -0.20(-1.71%)
Jul 26, 2021 11.80 11.96 11.78 11.91 51,508,304 +0.18(+1.52%)
Jul 23, 2021 11.86 11.92 11.66 11.73 44,668,360 -0.08(-0.65%)
Jul 22, 2021 11.96 12.01 11.70 11.81 47,506,132 -0.24(-1.97%)
Jul 21, 2021 11.93 12.18 11.91 12.05 63,292,648 +0.24(+2.01%)
Jul 20, 2021 11.35 11.85 11.28 11.81 83,199,720 +0.53(+4.74%)
Jul 19, 2021 11.25 11.31 10.86 11.28 117,614,648 -0.28(-2.42%)
Jul 16, 2021 11.99 12.01 11.53 11.56 56,608,020 -0.34(-2.85%)
Jul 15, 2021 12.01 12.14 11.84 11.90 53,792,076 -0.20(-1.68%)
Jul 14, 2021 12.25 12.42 12.06 12.10 45,887,324 -0.14(-1.18%)
Jul 13, 2021 12.31 12.42 12.14 12.24 53,378,920 -0.16(-1.30%)
Jul 12, 2021 12.19 12.52 12.09 12.41 57,903,560 +0.11(+0.90%)
Jul 09, 2021 12.26 12.38 12.12 12.29 77,707,224 +0.36(+2.99%)
Jul 08, 2021 11.85 12.08 11.66 11.94 73,680,912 -0.14(-1.19%)
Jul 07, 2021 12.24 12.28 11.90 12.08 85,843,664 -0.23(-1.86%)
Jul 06, 2021 12.63 12.63 12.22 12.31 87,074,840 -0.37(-2.88%)
Jul 02, 2021 12.70 12.77 12.59 12.68 51,613,356 +0.02(+0.13%)
Jul 01, 2021 12.66 12.71 12.60 12.66 60,148,684 +0.04(+0.34%)
Jun 30, 2021 12.69 12.83 12.58 12.62 84,956,624 -0.13(-1.00%)
Jun 29, 2021 12.78 12.91 12.63 12.74 80,253,584 +0.04(+0.33%)
Jun 28, 2021 12.91 12.91 12.59 12.70 93,552,712 -0.20(-1.51%)
Jun 25, 2021 12.94 13.18 12.89 12.90 131,733,104 -0.06(-0.46%)
Jun 24, 2021 13.20 13.20 12.86 12.96 93,984,016 -0.14(-1.04%)
Jun 23, 2021 12.86 13.19 12.77 13.09 111,749,360 +0.43(+3.42%)
Jun 22, 2021 12.75 12.83 12.58 12.66 77,021,208 +0.11(+0.88%)
Jun 21, 2021 12.42 12.65 12.35 12.55 74,583,320 +0.22(+1.79%)
Jun 18, 2021 12.35 12.54 12.26 12.33 89,883,048 -0.21(-1.69%)
Jun 17, 2021 12.99 13.08 12.38 12.54 149,093,216 -0.21(-1.66%)
Jun 16, 2021 12.82 12.98 12.63 12.75 81,346,920 +0.02(+0.13%)
Jun 15, 2021 12.66 12.87 12.53 12.74 73,627,608 +0.11(+0.87%)
Jun 14, 2021 12.93 12.99 12.58 12.63 97,219,312 -0.35(-2.68%)
Jun 11, 2021 12.99 13.10 12.88 12.97 59,608,488 +0.14(+1.13%)
Jun 10, 2021 13.24 13.40 12.80 12.83 91,897,320 -0.31(-2.39%)
Jun 09, 2021 13.25 13.26 13.07 13.14 70,742,496 -0.13(-0.96%)
Jun 08, 2021 13.38 13.42 13.02 13.27 110,473,088 -0.21(-1.57%)
Jun 07, 2021 13.59 13.76 13.29 13.48 107,004,848 -0.08(-0.56%)
Jun 04, 2021 13.87 13.97 13.41 13.56 178,763,296 -0.02(-0.13%)
Jun 03, 2021 12.86 13.64 12.72 13.58 210,946,144 +0.92(+7.24%)
Jun 02, 2021 12.65 12.75 12.46 12.66 91,219,184 +0.08(+0.68%)
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.