Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.76 12.04 11.66 11.79 4,448,613 -0.22(-1.83%)
Jul 29, 2021 12.08 12.36 11.95 12.01 2,608,494 +0.03(+0.25%)
Jul 28, 2021 11.92 12.04 11.70 11.98 2,485,882 +0.23(+1.96%)
Jul 27, 2021 11.91 11.98 11.54 11.75 3,339,519 -0.22(-1.84%)
Jul 26, 2021 11.65 12.05 11.60 11.97 4,618,670 +0.37(+3.19%)
Jul 23, 2021 11.62 11.66 11.36 11.60 3,964,791 +0.05(+0.43%)
Jul 22, 2021 11.66 11.70 11.42 11.55 3,375,135 -0.11(-0.94%)
Jul 21, 2021 11.43 11.88 11.40 11.66 6,171,241 +0.36(+3.19%)
Jul 20, 2021 10.92 11.43 10.66 11.30 5,301,138 +0.38(+3.48%)
Jul 19, 2021 10.64 10.93 10.37 10.92 15,129,352 -0.13(-1.18%)
Jul 16, 2021 11.38 11.44 10.99 11.05 8,928,994 -0.24(-2.13%)
Jul 15, 2021 11.43 11.59 11.11 11.29 4,599,515 -0.30(-2.59%)
Jul 14, 2021 11.85 11.89 11.48 11.59 3,748,617 -0.04(-0.34%)
Jul 13, 2021 11.88 12.01 11.60 11.63 4,035,074 -0.42(-3.49%)
Jul 12, 2021 11.86 12.09 11.76 12.05 3,402,751 +0.10(+0.84%)
Jul 09, 2021 11.64 11.97 11.50 11.95 13,365,386 +0.51(+4.46%)
Jul 08, 2021 11.64 11.99 11.43 11.44 11,007,846 -0.73(-6.00%)
Jul 07, 2021 12.03 12.27 11.87 12.17 7,870,066 +0.11(+0.91%)
Jul 06, 2021 12.41 12.45 11.96 12.06 3,778,532 -0.35(-2.82%)
Jul 02, 2021 12.53 12.63 12.26 12.41 3,070,582 -0.18(-1.43%)
Jul 01, 2021 12.65 12.81 12.52 12.59 4,741,575 +0.11(+0.88%)
Jun 30, 2021 12.21 12.63 12.18 12.48 7,873,639 +0.27(+2.21%)
Jun 29, 2021 12.44 12.55 12.04 12.21 5,546,761 -0.08(-0.65%)
Jun 28, 2021 13.14 13.14 11.99 12.29 13,141,092 -0.87(-6.61%)
Jun 25, 2021 13.25 13.35 13.03 13.16 14,282,235 -0.09(-0.68%)
Jun 24, 2021 14.00 14.06 13.15 13.25 8,482,080 -0.71(-5.09%)
Jun 23, 2021 14.07 14.30 13.95 13.96 3,644,994 -0.02(-0.14%)
Jun 22, 2021 13.89 14.06 13.76 13.98 3,163,488 -0.06(-0.43%)
Jun 21, 2021 14.08 14.08 13.75 14.04 3,103,614 +0.11(+0.79%)
Jun 18, 2021 13.69 14.02 13.52 13.93 8,112,609 -0.03(-0.21%)
Jun 17, 2021 13.65 14.24 13.65 13.96 8,050,761 +0.12(+0.87%)
Jun 16, 2021 13.70 13.89 13.58 13.84 4,001,210 +0.11(+0.80%)
Jun 15, 2021 13.90 14.01 13.65 13.73 3,540,004 -0.13(-0.94%)
Jun 14, 2021 14.50 14.55 13.84 13.86 5,168,097 -0.53(-3.68%)
Jun 11, 2021 14.17 14.40 14.14 14.39 2,688,918 +0.25(+1.77%)
Jun 10, 2021 13.97 14.21 13.79 14.14 3,312,532 +0.27(+1.95%)
Jun 09, 2021 14.19 14.28 13.86 13.87 3,786,399 -0.24(-1.70%)
Jun 08, 2021 14.03 14.22 13.81 14.11 4,115,850 +0.10(+0.71%)
Jun 07, 2021 13.94 14.27 13.92 14.01 4,697,182 +0.11(+0.79%)
Jun 04, 2021 14.15 14.29 13.86 13.90 3,819,630 -0.30(-2.11%)
Jun 03, 2021 14.50 14.65 14.13 14.20 5,254,543 -0.59(-3.99%)
Jun 02, 2021 14.65 15.10 14.62 14.79 11,760,005 +0.19(+1.30%)
Jun 01, 2021 14.05 14.69 14.01 14.60 8,941,067 +0.75(+5.42%)
May 28, 2021 13.85 13.88 13.51 13.85 4,779,607 +0.04(+0.29%)
May 27, 2021 13.56 13.93 13.49 13.81 8,421,732 +0.31(+2.30%)
May 26, 2021 13.29 13.53 13.19 13.50 2,909,470 +0.23(+1.73%)
May 25, 2021 13.45 13.71 13.24 13.27 3,872,816 -0.04(-0.30%)
May 24, 2021 13.09 13.35 12.81 13.31 2,691,607 +0.51(+3.98%)
May 21, 2021 13.21 13.32 12.78 12.80 3,601,908 -0.35(-2.66%)
May 20, 2021 13.04 13.23 12.88 13.15 5,834,686 +0.23(+1.78%)
May 19, 2021 12.76 12.97 12.68 12.92 6,038,861 -0.33(-2.49%)
May 18, 2021 13.30 13.63 13.08 13.25 6,615,941 +0.05(+0.38%)
May 17, 2021 13.20 13.24 12.94 13.20 4,339,723 -0.10(-0.75%)
May 14, 2021 12.62 13.33 12.57 13.30 7,621,716 +0.97(+7.87%)
May 13, 2021 12.33 12.71 12.04 12.33 7,409,942 +0.08(+0.65%)
May 12, 2021 12.71 12.83 12.21 12.25 8,003,572 -0.73(-5.62%)
May 11, 2021 12.25 13.20 12.21 12.98 9,625,143 +0.19(+1.49%)
May 10, 2021 12.88 13.10 12.65 12.79 6,095,954 -0.18(-1.39%)
May 07, 2021 12.40 13.14 12.39 12.97 6,938,516 +0.57(+4.60%)
May 06, 2021 12.41 12.47 12.01 12.40 12,048,255 -0.07(-0.56%)
May 05, 2021 13.02 13.29 12.41 12.47 20,890,658 -0.44(-3.41%)
May 04, 2021 14.00 14.10 12.60 12.91 26,118,034 -2.16(-14.33%)
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.