Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 12.50 12.60 12.28 12.58 104,791,696 +0.24(+1.93%)
May 28, 2021 12.74 12.78 12.24 12.34 179,137,120 -0.30(-2.35%)
May 27, 2021 12.21 12.78 11.99 12.63 328,071,808 +0.83(+7.05%)
May 26, 2021 11.17 11.84 11.12 11.80 267,577,168 +0.93(+8.51%)
May 25, 2021 11.15 11.40 10.87 10.88 133,361,392 -0.21(-1.91%)
May 24, 2021 11.36 11.36 10.97 11.09 131,095,904 -0.23(-2.03%)
May 21, 2021 10.78 11.44 10.67 11.32 237,498,384 +0.71(+6.72%)
May 20, 2021 10.63 10.78 10.44 10.61 125,009,000 +0.32(+3.14%)
May 19, 2021 10.21 10.37 10.06 10.28 82,581,192 -0.03(-0.25%)
May 18, 2021 10.44 10.64 10.30 10.31 85,237,352 -0.01(-0.08%)
May 17, 2021 10.04 10.34 10.01 10.32 61,439,768 +0.26(+2.62%)
May 14, 2021 9.892 10.08 9.867 10.05 57,406,012 +0.25(+2.51%)
May 13, 2021 9.646 9.917 9.637 9.807 66,608,164 +0.19(+1.94%)
May 12, 2021 9.799 9.917 9.578 9.620 65,388,648 -0.21(-2.16%)
May 11, 2021 9.722 9.985 9.697 9.833 66,946,316 -0.11(-1.11%)
May 10, 2021 10.00 10.13 9.934 9.943 60,815,920 -0.09(-0.93%)
May 07, 2021 9.892 10.04 9.782 10.04 48,905,696 +0.07(+0.68%)
May 06, 2021 9.807 9.985 9.748 9.968 58,870,772 +0.11(+1.12%)
May 05, 2021 9.765 9.884 9.680 9.858 76,220,640 +0.17(+1.75%)
May 04, 2021 9.790 9.807 9.535 9.688 83,565,744 -0.19(-1.89%)
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.