Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.21 12.37 11.92 12.08 284,551 -0.25(-2.03%)
Jul 29, 2021 12.25 12.53 12.20 12.33 355,461 +0.18(+1.48%)
Jul 28, 2021 12.18 12.30 11.98 12.15 322,697 +0.11(+0.91%)
Jul 27, 2021 12.23 12.26 11.83 12.04 363,679 -0.41(-3.29%)
Jul 26, 2021 12.37 12.70 12.24 12.45 261,959 +0.16(+1.30%)
Jul 23, 2021 12.77 12.77 12.24 12.29 318,302 -0.28(-2.23%)
Jul 22, 2021 12.97 12.97 12.37 12.57 315,947 -0.53(-4.05%)
Jul 21, 2021 12.79 13.33 12.73 13.10 339,645 +0.50(+3.97%)
Jul 20, 2021 12.36 12.83 12.20 12.60 423,999 +0.40(+3.28%)
Jul 19, 2021 12.15 12.47 12.07 12.20 291,235 -0.55(-4.31%)
Jul 16, 2021 13.06 13.18 12.61 12.75 437,083 -0.16(-1.24%)
Jul 15, 2021 12.80 12.93 12.56 12.91 363,961 +0.00(+0.00%)
Jul 14, 2021 13.29 13.52 12.88 12.91 253,690 -0.17(-1.30%)
Jul 13, 2021 13.18 13.28 12.89 13.08 394,886 -0.21(-1.58%)
Jul 12, 2021 12.93 13.30 12.75 13.29 339,707 +0.28(+2.15%)
Jul 09, 2021 12.85 13.07 12.64 13.01 258,768 +0.35(+2.76%)
Jul 08, 2021 12.57 12.85 11.99 12.66 487,449 -0.30(-2.31%)
Jul 07, 2021 13.42 13.77 12.87 12.96 473,815 -0.47(-3.50%)
Jul 06, 2021 13.79 13.86 13.23 13.43 290,525 -0.35(-2.54%)
Jul 02, 2021 14.53 14.61 13.76 13.78 336,313 -0.65(-4.50%)
Jul 01, 2021 14.46 14.58 14.18 14.43 480,376 +0.10(+0.70%)
Jun 30, 2021 14.79 14.80 14.32 14.33 345,708 -0.48(-3.24%)
Jun 29, 2021 15.04 15.07 14.74 14.81 337,984 -0.10(-0.67%)
Jun 28, 2021 15.21 15.21 14.71 14.91 575,514 -0.32(-2.10%)
Jun 25, 2021 15.19 15.37 15.06 15.23 1,291,968 +0.11(+0.73%)
Jun 24, 2021 14.90 15.14 14.80 15.12 306,004 +0.36(+2.44%)
Jun 23, 2021 14.09 14.89 14.09 14.76 392,369 +0.69(+4.90%)
Jun 22, 2021 13.87 14.16 13.77 14.07 273,000 +0.17(+1.22%)
Jun 21, 2021 13.44 13.96 13.28 13.90 383,209 +0.66(+4.98%)
Jun 18, 2021 13.67 13.83 13.21 13.24 718,092 -0.61(-4.40%)
Jun 17, 2021 13.86 14.14 13.61 13.85 275,266 -0.23(-1.63%)
Jun 16, 2021 14.01 14.23 13.82 14.08 226,867 -0.03(-0.21%)
Jun 15, 2021 14.50 14.50 14.02 14.11 244,025 -0.32(-2.22%)
Jun 14, 2021 14.16 14.63 13.96 14.43 340,600 +0.31(+2.20%)
Jun 11, 2021 14.05 14.22 14.05 14.12 184,965 +0.09(+0.64%)
Jun 10, 2021 14.10 14.24 13.93 14.03 328,096 +0.03(+0.21%)
Jun 09, 2021 14.52 14.60 13.98 14.00 190,223 -0.52(-3.58%)
Jun 08, 2021 14.58 14.68 14.25 14.52 286,774 -0.03(-0.21%)
Jun 07, 2021 14.61 14.78 14.54 14.55 210,593 +0.04(+0.28%)
Jun 04, 2021 14.64 14.80 14.51 14.51 228,094 -0.08(-0.55%)
Jun 03, 2021 14.82 14.85 14.53 14.59 295,863 -0.46(-3.06%)
Jun 02, 2021 15.03 15.20 14.86 15.05 356,153 +0.17(+1.14%)
Jun 01, 2021 14.77 15.08 14.50 14.88 469,992 +0.27(+1.85%)
May 28, 2021 14.91 14.95 14.43 14.61 393,055 -0.13(-0.88%)
May 27, 2021 14.65 14.92 14.20 14.74 611,239 +0.26(+1.80%)
May 26, 2021 13.79 14.58 13.79 14.48 365,711 +0.68(+4.93%)
May 25, 2021 14.59 14.79 13.79 13.80 370,935 -0.64(-4.43%)
May 24, 2021 14.07 14.62 13.83 14.44 433,551 +0.56(+4.03%)
May 21, 2021 14.10 14.19 13.78 13.88 426,572 +0.14(+1.02%)
May 20, 2021 13.69 13.84 13.49 13.74 210,681 +0.05(+0.37%)
May 19, 2021 13.26 13.71 13.15 13.69 323,856 +0.07(+0.51%)
May 18, 2021 13.46 13.84 13.46 13.62 302,378 +0.19(+1.41%)
May 17, 2021 13.42 13.55 13.15 13.43 377,701 -0.18(-1.32%)
May 14, 2021 13.24 13.68 13.21 13.61 301,174 +0.60(+4.61%)
May 13, 2021 13.13 13.52 12.83 13.01 421,927 +0.02(+0.15%)
May 12, 2021 13.31 13.40 12.90 12.99 394,498 -0.40(-2.99%)
May 11, 2021 12.69 13.56 12.59 13.39 658,501 +0.03(+0.22%)
May 10, 2021 14.09 14.25 13.34 13.36 561,097 -0.63(-4.50%)
May 07, 2021 13.32 14.31 13.01 13.99 871,929 +1.00(+7.70%)
May 06, 2021 12.90 13.50 12.61 12.99 669,721 -0.12(-0.92%)
May 05, 2021 13.10 13.78 12.95 13.11 484,994 +0.24(+1.86%)
May 04, 2021 13.25 13.26 12.55 12.87 634,605 -0.51(-3.81%)
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.