Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.880 9.890 9.850 9.870 21,219 +0.00(+0.00%)
Oct 28, 2021 9.856 9.885 9.856 9.870 252,505 +0.00(+0.00%)
Oct 27, 2021 9.850 9.883 9.820 9.870 50,956 -0.01(-0.10%)
Oct 26, 2021 9.870 9.880 175,416 +0.02(+0.20%)
Oct 25, 2021 9.850 9.880 9.840 9.860 49,710 +0.01(+0.10%)
Oct 22, 2021 9.840 9.850 9.820 9.850 21,588 +0.00(+0.00%)
Oct 21, 2021 9.800 9.850 9.780 9.850 376,914 +0.05(+0.56%)
Oct 20, 2021 9.780 9.801 9.770 9.795 777,692 +0.01(+0.05%)
Oct 19, 2021 9.770 9.810 9.770 9.790 65,650 +0.01(+0.10%)
Oct 18, 2021 9.790 9.800 9.780 9.780 13,148 -0.01(-0.10%)
Oct 15, 2021 9.780 9.810 9.771 9.790 85,336 +0.02(+0.20%)
Oct 14, 2021 9.840 9.840 9.770 9.770 23,349 -0.01(-0.10%)
Oct 13, 2021 9.780 9.820 9.780 9.780 6,911 -0.01(-0.10%)
Oct 12, 2021 9.790 9.800 9.790 9.790 4,342 -0.01(-0.10%)
Oct 11, 2021 9.790 9.810 9.780 9.800 31,847 -0.02(-0.20%)
Oct 08, 2021 9.820 9.830 9.780 9.820 49,363 +0.03(+0.31%)
Oct 07, 2021 9.810 9.950 9.790 9.790 118,002 -0.03(-0.31%)
Oct 06, 2021 9.780 9.820 9.780 9.820 67,383 +0.02(+0.20%)
Oct 05, 2021 9.810 9.820 9.800 9.800 4,170 +0.00(+0.00%)
Oct 04, 2021 9.820 9.820 9.790 9.800 5,401 +0.01(+0.10%)
Oct 01, 2021 9.800 9.810 9.790 9.790 13,835 +0.00(+0.00%)
Sep 30, 2021 9.810 9.810 9.790 9.790 22,651 +0.00(+0.00%)
Sep 29, 2021 9.790 9.800 9.790 9.790 3,523 +0.00(+0.00%)
Sep 28, 2021 9.780 9.830 9.780 9.790 48,847 +0.01(+0.10%)
Sep 27, 2021 9.820 9.820 9.780 9.780 53,294 +0.00(+0.00%)
Sep 24, 2021 9.770 9.830 9.760 9.780 32,622 -0.02(-0.20%)
Sep 23, 2021 9.753 9.800 9.753 9.800 15,116 +0.00(+0.00%)
Sep 22, 2021 9.760 9.810 9.750 9.800 13,889 +0.01(+0.10%)
Sep 21, 2021 9.760 9.810 9.760 9.790 4,710 +0.03(+0.31%)
Sep 20, 2021 9.760 9.800 9.720 9.760 13,908 -0.03(-0.31%)
Sep 17, 2021 9.820 9.840 9.770 9.790 13,460 -0.02(-0.20%)
Sep 16, 2021 9.790 9.850 9.747 9.810 34,096 +0.04(+0.41%)
Sep 15, 2021 9.740 9.780 9.740 9.770 4,770 +0.00(+0.00%)
Sep 14, 2021 9.740 9.780 9.740 9.770 3,922 +0.01(+0.10%)
Sep 13, 2021 9.740 9.780 9.740 9.760 14,939 -0.03(-0.31%)
Sep 10, 2021 9.750 9.790 9.750 9.790 39,406 +0.02(+0.20%)
Sep 09, 2021 9.780 9.780 9.736 9.770 6,343 +0.00(+0.00%)
Sep 08, 2021 9.740 9.770 9.740 9.770 7,905 +0.00(+0.00%)
Sep 07, 2021 9.730 9.780 9.730 9.770 40,381 +0.01(+0.10%)
Sep 03, 2021 9.740 9.780 9.740 9.760 19,189 +0.02(+0.21%)
Sep 02, 2021 9.740 9.770 9.735 9.740 25,274 -0.02(-0.20%)
Sep 01, 2021 9.710 9.770 9.710 9.760 6,811 +0.02(+0.21%)
Aug 31, 2021 9.720 9.770 9.720 9.740 254,491 -0.01(-0.10%)
Aug 30, 2021 9.710 9.760 9.710 9.750 29,909 +0.03(+0.31%)
Aug 27, 2021 9.720 9.730 9.710 9.720 7,998 -0.02(-0.21%)
Aug 26, 2021 9.710 9.750 9.710 9.740 23,652 +0.01(+0.10%)
Aug 25, 2021 9.710 9.770 9.710 9.730 6,413 -0.03(-0.31%)
Aug 24, 2021 9.760 9.790 9.730 9.760 35,877 +0.00(+0.00%)
Aug 23, 2021 9.770 9.790 9.730 9.760 62,830 -0.05(-0.51%)
Aug 20, 2021 9.700 9.810 9.690 9.810 112,927 +0.10(+1.03%)
Aug 19, 2021 9.710 9.720 9.710 9.710 51,410 -0.01(-0.10%)
Aug 18, 2021 9.670 9.720 9.670 9.720 56,780 +0.04(+0.41%)
Aug 17, 2021 9.680 9.710 9.670 9.680 69,037 -0.01(-0.10%)
Aug 16, 2021 9.720 9.720 9.650 9.690 144,878 -0.04(-0.41%)
Aug 13, 2021 9.745 9.745 9.730 9.730 13,890 +0.00(+0.00%)
Aug 12, 2021 9.760 9.760 9.730 9.730 37,539 -0.02(-0.21%)
Aug 11, 2021 9.730 9.780 9.730 9.750 14,511 -0.03(-0.31%)
Aug 10, 2021 9.730 9.780 9.720 9.780 71,027 +0.05(+0.51%)
Aug 09, 2021 9.720 9.750 9.720 9.730 9,228 -0.01(-0.10%)
Aug 06, 2021 9.730 9.760 9.720 9.740 8,112 +0.01(+0.10%)
Aug 05, 2021 9.710 9.770 9.710 9.730 27,353 -0.04(-0.41%)
Aug 04, 2021 9.730 9.770 9.720 9.770 15,229 +0.03(+0.31%)
Aug 03, 2021 9.730 9.770 9.729 9.740 30,974 -0.02(-0.20%)
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.