Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.46 11.55 10.84 11.38 1,322,530 -0.14(-1.22%)
Jun 29, 2021 11.91 11.93 11.34 11.52 738,923 -0.34(-2.87%)
Jun 28, 2021 11.62 11.89 11.40 11.86 807,673 +0.18(+1.54%)
Jun 25, 2021 11.77 11.93 11.62 11.68 2,749,971 -0.04(-0.34%)
Jun 24, 2021 11.55 11.80 11.47 11.72 685,067 +0.25(+2.18%)
Jun 23, 2021 11.30 11.78 11.30 11.47 806,477 +0.09(+0.79%)
Jun 22, 2021 11.23 11.40 11.07 11.38 747,351 +0.28(+2.52%)
Jun 21, 2021 11.17 11.28 10.91 11.10 1,808,913 +0.09(+0.82%)
Jun 18, 2021 11.28 11.37 10.99 11.01 1,430,494 -0.26(-2.31%)
Jun 17, 2021 12.01 12.16 11.12 11.27 1,498,236 -0.83(-6.86%)
Jun 16, 2021 11.76 12.74 11.63 12.10 3,081,942 +0.24(+2.02%)
Jun 15, 2021 11.69 12.04 11.50 11.86 1,663,316 +0.15(+1.28%)
Jun 14, 2021 11.52 12.16 11.51 11.71 2,154,797 +0.12(+1.04%)
Jun 11, 2021 12.70 12.73 11.10 11.59 3,870,029 -1.07(-8.45%)
Jun 10, 2021 14.14 14.18 12.61 12.66 2,910,998 -1.53(-10.78%)
Jun 09, 2021 14.46 14.62 14.18 14.19 968,215 -0.25(-1.73%)
Jun 08, 2021 14.25 14.89 14.13 14.44 1,386,994 +0.30(+2.12%)
Jun 07, 2021 14.40 14.64 14.11 14.14 1,399,336 -0.19(-1.33%)
Jun 04, 2021 14.44 14.53 13.97 14.33 1,789,954 -0.05(-0.35%)
Jun 03, 2021 13.35 14.87 13.30 14.38 4,409,977 +0.86(+6.36%)
Jun 02, 2021 13.07 13.70 12.95 13.52 2,524,352 +0.57(+4.40%)
Jun 01, 2021 13.56 13.65 12.94 12.95 1,998,192 -0.67(-4.92%)
May 28, 2021 13.65 13.88 13.30 13.62 1,935,786 -0.03(-0.22%)
May 27, 2021 12.78 13.67 12.57 13.65 7,168,284 +1.00(+7.91%)
May 26, 2021 12.02 12.77 12.00 12.65 1,902,922 +0.62(+5.15%)
May 25, 2021 12.08 12.31 12.03 12.03 1,058,127 -0.07(-0.58%)
May 24, 2021 12.21 12.22 11.61 12.10 1,000,069 +0.10(+0.83%)
May 21, 2021 12.14 12.44 11.99 12.00 2,049,511 -0.05(-0.41%)
May 20, 2021 12.10 12.30 11.93 12.05 1,179,916 -0.02(-0.17%)
May 19, 2021 11.84 12.17 11.81 12.07 1,021,706 -0.19(-1.55%)
May 18, 2021 12.20 12.51 12.05 12.26 1,964,291 +0.08(+0.66%)
May 17, 2021 11.87 12.31 11.73 12.18 1,378,134 +0.18(+1.50%)
May 14, 2021 11.69 12.29 11.55 12.00 2,853,040 +0.51(+4.44%)
May 13, 2021 11.45 11.80 11.06 11.49 1,664,471 +0.47(+4.26%)
May 12, 2021 11.43 11.55 10.35 11.02 2,908,724 -0.59(-5.08%)
May 11, 2021 10.96 11.77 10.82 11.61 1,836,765 +0.25(+2.20%)
May 10, 2021 11.30 11.77 10.92 11.36 2,050,197 +0.20(+1.79%)
May 07, 2021 10.82 11.23 10.47 11.16 1,467,246 +0.48(+4.49%)
May 06, 2021 9.810 11.04 9.650 10.68 2,192,280 +0.80(+8.10%)
May 05, 2021 10.68 10.68 9.720 9.880 2,174,627 -0.64(-6.08%)
May 04, 2021 10.17 10.54 10.05 10.52 1,136,637 +0.20(+1.94%)
May 03, 2021 10.52 10.59 10.04 10.32 1,154,471 -0.10(-0.96%)
Apr 30, 2021 10.32 10.52 10.23 10.42 1,006,900 -0.01(-0.10%)
Apr 29, 2021 11.16 11.30 10.38 10.43 1,452,319 -0.67(-6.04%)
Apr 28, 2021 11.28 11.40 11.08 11.10 918,782 -0.17(-1.51%)
Apr 27, 2021 11.19 11.33 10.96 11.27 898,608 +0.11(+0.99%)
Apr 26, 2021 10.95 11.20 10.82 11.16 793,625 +0.31(+2.86%)
Apr 23, 2021 10.60 11.09 10.47 10.85 1,160,000 +0.31(+2.94%)
Apr 22, 2021 10.50 10.84 10.44 10.54 1,604,988 +0.24(+2.33%)
Apr 21, 2021 9.810 10.37 9.750 10.30 1,416,266 +0.48(+4.89%)
Apr 20, 2021 10.39 10.45 9.630 9.820 1,707,211 -0.60(-5.76%)
Apr 19, 2021 10.44 10.69 10.12 10.42 2,241,592 -0.13(-1.23%)
Apr 16, 2021 10.62 11.20 10.43 10.55 2,558,300 -0.03(-0.28%)
Apr 15, 2021 10.75 10.82 10.34 10.58 970,720 -0.15(-1.40%)
Apr 14, 2021 10.92 11.00 10.60 10.73 1,331,254 -0.13(-1.20%)
Apr 13, 2021 10.38 10.87 10.21 10.86 1,157,623 +0.43(+4.12%)
Apr 12, 2021 10.60 10.63 10.25 10.43 1,032,804 -0.23(-2.16%)
Apr 09, 2021 10.85 11.06 10.63 10.66 1,055,300 -0.40(-3.62%)
Apr 08, 2021 10.88 11.15 10.51 11.06 3,123,103 +0.67(+6.45%)
Apr 07, 2021 10.20 10.55 9.950 10.39 1,660,266 +0.12(+1.17%)
Apr 06, 2021 10.23 10.44 9.880 10.27 1,534,791 +0.07(+0.69%)
Apr 05, 2021 10.87 10.96 9.930 10.20 2,278,528 +0.23(+2.36%)
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.