Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.380 8.595 8.350 8.560 1,969,298 +0.22(+2.64%)
Aug 30, 2021 8.460 8.460 8.305 8.340 1,133,802 -0.09(-1.07%)
Aug 27, 2021 8.300 8.500 8.270 8.430 1,066,256 +0.12(+1.44%)
Aug 26, 2021 8.460 8.500 8.310 8.310 1,350,117 -0.15(-1.77%)
Aug 25, 2021 8.390 8.505 8.300 8.460 1,194,992 +0.08(+0.95%)
Aug 24, 2021 8.290 8.420 8.270 8.380 1,260,203 +0.07(+0.84%)
Aug 23, 2021 8.250 8.375 8.220 8.310 1,119,240 +0.10(+1.22%)
Aug 20, 2021 8.110 8.230 8.050 8.210 1,229,179 +0.08(+0.98%)
Aug 19, 2021 8.060 8.400 7.890 8.130 5,294,670 -0.06(-0.73%)
Aug 18, 2021 8.440 8.490 8.180 8.190 1,702,759 -0.29(-3.42%)
Aug 17, 2021 8.670 8.670 8.360 8.480 3,440,476 -0.23(-2.64%)
Aug 16, 2021 8.700 8.760 8.550 8.710 2,037,074 -0.07(-0.80%)
Aug 13, 2021 8.960 8.960 8.750 8.780 1,405,119 -0.14(-1.57%)
Aug 12, 2021 9.030 9.096 8.900 8.920 1,816,603 -0.16(-1.76%)
Aug 11, 2021 9.070 9.120 8.920 9.080 1,488,242 -0.10(-1.09%)
Aug 10, 2021 9.160 9.250 9.020 9.180 3,400,996 +0.04(+0.44%)
Aug 09, 2021 9.230 9.450 9.105 9.140 1,867,885 -0.14(-1.51%)
Aug 06, 2021 9.270 9.410 9.130 9.280 2,135,859 +0.08(+0.87%)
Aug 05, 2021 10.38 10.50 9.120 9.200 7,635,040 -1.31(-12.46%)
Aug 04, 2021 10.49 10.57 10.35 10.51 2,652,914 -0.12(-1.13%)
Aug 03, 2021 10.68 10.71 10.39 10.63 1,739,006 +0.01(+0.09%)
Aug 02, 2021 10.51 10.81 10.50 10.62 1,713,644 +0.13(+1.24%)
Jul 30, 2021 10.46 10.65 10.42 10.49 1,565,222 -0.10(-0.94%)
Jul 29, 2021 10.59 10.76 10.57 10.59 897,276 +0.15(+1.44%)
Jul 28, 2021 10.33 10.56 10.24 10.44 1,074,526 +0.03(+0.29%)
Jul 27, 2021 10.54 10.56 10.28 10.41 1,505,933 -0.24(-2.25%)
Jul 26, 2021 10.46 10.66 10.41 10.65 1,100,595 +0.21(+2.01%)
Jul 23, 2021 10.49 10.49 10.29 10.44 746,965 +0.09(+0.87%)
Jul 22, 2021 10.47 10.47 10.24 10.35 1,665,824 -0.16(-1.52%)
Jul 21, 2021 10.31 10.55 10.25 10.51 1,482,182 +0.17(+1.64%)
Jul 20, 2021 10.11 10.55 10.09 10.34 2,585,637 +0.28(+2.78%)
Jul 19, 2021 10.01 10.08 9.760 10.06 3,965,578 -0.12(-1.18%)
Jul 16, 2021 10.44 10.47 10.15 10.18 1,909,435 -0.17(-1.64%)
Jul 15, 2021 10.36 10.49 10.22 10.35 1,896,712 -0.09(-0.86%)
Jul 14, 2021 10.53 10.64 10.41 10.44 1,493,631 -0.10(-0.95%)
Jul 13, 2021 10.58 10.64 10.49 10.54 1,758,035 -0.13(-1.22%)
Jul 12, 2021 10.58 10.68 10.45 10.67 1,392,739 +0.03(+0.28%)
Jul 09, 2021 10.48 10.73 10.38 10.64 1,285,149 +0.29(+2.80%)
Jul 08, 2021 10.21 10.47 9.980 10.35 2,790,006 -0.13(-1.24%)
Jul 07, 2021 10.71 10.75 10.40 10.48 1,514,078 -0.22(-2.06%)
Jul 06, 2021 10.67 10.72 10.51 10.70 2,687,270 -0.05(-0.47%)
Jul 02, 2021 10.95 10.95 10.70 10.75 1,396,612 -0.14(-1.29%)
Jul 01, 2021 10.83 10.94 10.78 10.89 1,653,452 +0.10(+0.93%)
Jun 30, 2021 10.94 10.94 10.71 10.79 2,355,711 -0.16(-1.46%)
Jun 29, 2021 11.05 11.18 10.95 10.95 1,485,308 -0.08(-0.73%)
Jun 28, 2021 11.12 11.12 10.94 11.03 1,639,550 -0.04(-0.36%)
Jun 25, 2021 10.96 11.13 10.94 11.07 2,584,223 +0.12(+1.10%)
Jun 24, 2021 10.85 11.09 10.62 10.95 4,010,494 +0.20(+1.86%)
Jun 23, 2021 11.37 11.40 10.62 10.75 4,806,308 -0.57(-5.04%)
Jun 22, 2021 11.24 11.37 11.01 11.32 3,573,872 +0.04(+0.35%)
Jun 21, 2021 10.95 11.33 10.95 11.28 1,774,523 +0.38(+3.49%)
Jun 18, 2021 11.45 11.49 10.87 10.90 4,168,407 -0.70(-6.03%)
Jun 17, 2021 11.54 11.72 11.44 11.60 1,767,174 +0.11(+0.96%)
Jun 16, 2021 11.44 11.54 11.35 11.49 1,370,857 +0.02(+0.17%)
Jun 15, 2021 11.57 11.61 11.39 11.47 1,308,964 -0.12(-1.04%)
Jun 14, 2021 11.65 11.74 11.52 11.59 2,243,387 -0.04(-0.34%)
Jun 11, 2021 11.52 11.76 11.51 11.63 1,951,927 +0.11(+0.95%)
Jun 10, 2021 11.55 11.78 11.44 11.52 2,314,046 +0.01(+0.09%)
Jun 09, 2021 11.56 11.68 11.36 11.51 2,621,933 -0.04(-0.35%)
Jun 08, 2021 11.19 11.77 11.14 11.55 4,559,291 +0.43(+3.87%)
Jun 07, 2021 11.09 11.23 10.95 11.12 3,380,280 +0.08(+0.72%)
Jun 04, 2021 10.60 11.11 10.54 11.04 3,828,203 +0.54(+5.14%)
Jun 03, 2021 10.33 10.57 10.31 10.50 4,283,278 +0.14(+1.35%)
Jun 02, 2021 10.43 10.49 10.32 10.36 4,034,002 -0.09(-0.86%)
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.