Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.70 10.73 10.57 10.63 9,709,027 -0.15(-1.39%)
Jun 29, 2021 10.78 10.80 10.60 10.78 8,003,736 +0.00(+0.00%)
Jun 28, 2021 10.71 10.95 10.67 10.78 13,887,743 +0.13(+1.22%)
Jun 25, 2021 10.47 10.74 10.41 10.65 22,377,982 +0.21(+2.01%)
Jun 24, 2021 10.32 10.48 10.31 10.44 11,046,649 +0.17(+1.66%)
Jun 23, 2021 10.35 10.48 10.21 10.27 16,207,598 -0.06(-0.58%)
Jun 22, 2021 10.47 10.52 10.29 10.33 7,902,185 -0.15(-1.43%)
Jun 21, 2021 10.34 10.59 10.15 10.48 16,292,607 +0.16(+1.55%)
Jun 18, 2021 10.51 10.57 10.23 10.32 20,182,558 -0.26(-2.46%)
Jun 17, 2021 10.20 10.75 10.17 10.58 17,856,530 +0.29(+2.82%)
Jun 16, 2021 10.18 10.38 9.960 10.29 23,880,284 -0.11(-1.06%)
Jun 15, 2021 10.67 10.71 10.33 10.40 8,138,765 -0.25(-2.35%)
Jun 14, 2021 10.63 10.77 10.56 10.65 9,150,461 +0.10(+0.95%)
Jun 11, 2021 10.43 10.58 10.41 10.55 6,582,280 +0.12(+1.15%)
Jun 10, 2021 10.31 10.45 10.27 10.43 6,814,868 +0.12(+1.16%)
Jun 09, 2021 10.43 10.47 10.28 10.31 8,444,089 -0.09(-0.87%)
Jun 08, 2021 10.42 10.43 10.31 10.40 10,287,969 +0.04(+0.39%)
Jun 07, 2021 10.49 10.54 10.31 10.36 13,363,302 -0.13(-1.24%)
Jun 04, 2021 10.47 10.53 10.41 10.49 8,523,946 +0.09(+0.87%)
Jun 03, 2021 10.59 10.62 10.37 10.40 14,242,405 -0.25(-2.35%)
Jun 02, 2021 10.78 10.78 10.57 10.65 9,476,750 -0.10(-0.93%)
Jun 01, 2021 10.98 10.98 10.69 10.75 10,385,554 -0.09(-0.83%)
May 28, 2021 10.88 10.90 10.80 10.84 9,683,163 +0.07(+0.65%)
May 27, 2021 10.56 10.83 10.45 10.77 15,049,712 +0.19(+1.80%)
May 26, 2021 10.57 10.70 10.56 10.58 12,142,906 +0.06(+0.57%)
May 25, 2021 10.40 10.56 10.32 10.52 12,565,475 +0.13(+1.25%)
May 24, 2021 10.36 10.51 10.35 10.39 10,368,335 +0.07(+0.68%)
May 21, 2021 10.49 10.50 10.31 10.32 14,660,633 -0.14(-1.34%)
May 20, 2021 10.42 10.58 10.41 10.46 17,026,480 +0.09(+0.87%)
May 19, 2021 10.02 10.43 10.01 10.37 13,016,013 +0.17(+1.67%)
May 18, 2021 10.18 10.48 10.17 10.20 16,562,491 +0.06(+0.59%)
May 17, 2021 10.17 10.21 10.02 10.14 12,041,370 -0.09(-0.88%)
May 14, 2021 10.00 10.25 9.930 10.23 10,057,085 +0.36(+3.65%)
May 13, 2021 10.06 10.07 9.760 9.870 13,777,842 -0.07(-0.70%)
May 12, 2021 10.22 10.39 9.920 9.940 16,671,039 -0.44(-4.24%)
May 11, 2021 10.19 10.49 10.10 10.38 15,619,398 +0.05(+0.48%)
May 10, 2021 10.88 10.92 10.25 10.33 20,128,288 -0.66(-6.01%)
May 07, 2021 10.77 11.16 10.74 10.99 15,043,716 +0.28(+2.61%)
May 06, 2021 10.65 10.80 10.32 10.71 30,492,884 +0.57(+5.62%)
May 05, 2021 10.31 10.46 10.05 10.14 21,976,960 -0.05(-0.49%)
May 04, 2021 10.56 10.59 10.04 10.19 20,094,900 -0.44(-4.14%)
May 03, 2021 10.86 10.95 10.60 10.63 15,346,527 -0.19(-1.76%)
Apr 30, 2021 11.05 11.12 10.82 10.82 11,311,100 -0.30(-2.70%)
Apr 29, 2021 11.15 11.17 10.98 11.12 8,747,040 +0.06(+0.54%)
Apr 28, 2021 11.00 11.22 10.95 11.06 12,557,568 +0.04(+0.36%)
Apr 27, 2021 11.02 11.37 10.97 11.02 17,700,516 -0.01(-0.09%)
Apr 26, 2021 10.76 11.07 10.69 11.03 16,151,828 +0.36(+3.37%)
Apr 23, 2021 10.66 10.79 10.59 10.67 11,957,900 +0.04(+0.38%)
Apr 22, 2021 10.58 10.77 10.52 10.63 8,829,930 +0.04(+0.38%)
Apr 21, 2021 10.41 10.60 10.37 10.59 9,786,054 +0.11(+1.05%)
Apr 20, 2021 10.56 10.62 10.44 10.48 9,801,437 -0.11(-1.04%)
Apr 19, 2021 10.89 10.89 10.49 10.59 18,686,076 +0.03(+0.28%)
Apr 16, 2021 10.69 10.71 10.43 10.56 16,136,400 -0.17(-1.58%)
Apr 15, 2021 10.65 10.78 10.52 10.73 9,878,357 +0.17(+1.61%)
Apr 14, 2021 10.60 10.83 10.53 10.56 8,034,289 -0.10(-0.94%)
Apr 13, 2021 10.74 10.84 10.61 10.66 9,734,957 -0.02(-0.19%)
Apr 12, 2021 10.51 10.69 10.51 10.68 9,252,254 +0.07(+0.66%)
Apr 09, 2021 10.62 10.64 10.50 10.61 11,285,800 -0.07(-0.66%)
Apr 08, 2021 10.72 10.81 10.62 10.68 14,150,118 +0.13(+1.23%)
Apr 07, 2021 10.47 10.55 10.41 10.55 7,119,680 +0.01(+0.09%)
Apr 06, 2021 10.59 10.75 10.46 10.54 16,724,733 -0.12(-1.13%)
Apr 05, 2021 10.51 10.69 10.42 10.66 13,526,242 +0.18(+1.72%)
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.