Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.510 9.680 8.432 9.290 633,741 +0.87(+10.33%)
Oct 28, 2021 8.040 9.000 8.010 8.420 623,066 +0.40(+4.99%)
Oct 27, 2021 7.980 8.441 7.870 8.020 225,026 +0.31(+4.02%)
Oct 26, 2021 7.450 7.710 99,534 +0.29(+3.91%)
Oct 25, 2021 7.140 7.660 7.140 7.420 118,949 +0.28(+3.92%)
Oct 22, 2021 7.450 7.540 6.950 7.140 114,799 -0.32(-4.29%)
Oct 21, 2021 7.590 7.804 7.450 7.460 42,808 -0.15(-1.97%)
Oct 20, 2021 7.720 7.787 7.525 7.610 52,629 -0.03(-0.39%)
Oct 19, 2021 7.640 7.860 7.420 7.640 90,120 +0.12(+1.60%)
Oct 18, 2021 7.580 7.950 7.410 7.520 62,852 -0.02(-0.27%)
Oct 15, 2021 8.010 8.010 7.500 7.540 51,537 -0.33(-4.19%)
Oct 14, 2021 8.150 8.150 7.820 7.870 36,110 -0.20(-2.48%)
Oct 13, 2021 7.690 8.070 7.670 8.070 71,665 +0.38(+4.94%)
Oct 12, 2021 7.600 7.900 7.600 7.690 116,933 +0.12(+1.59%)
Oct 11, 2021 7.520 7.823 7.466 7.570 84,688 -0.07(-0.92%)
Oct 08, 2021 7.850 7.940 7.570 7.640 85,922 -0.25(-3.17%)
Oct 07, 2021 7.430 8.070 7.385 7.890 85,899 +0.53(+7.20%)
Oct 06, 2021 7.600 7.650 7.280 7.360 120,783 -0.34(-4.42%)
Oct 05, 2021 7.700 7.960 7.634 7.700 145,736 +0.01(+0.13%)
Oct 04, 2021 8.140 8.233 7.615 7.690 159,883 -0.53(-6.45%)
Oct 01, 2021 8.380 8.410 8.051 8.220 148,509 -0.02(-0.24%)
Sep 30, 2021 8.270 8.310 8.080 8.240 99,426 -0.03(-0.36%)
Sep 29, 2021 8.690 9.174 8.200 8.270 118,107 -0.40(-4.61%)
Sep 28, 2021 9.200 9.200 8.650 8.670 126,366 -0.52(-5.66%)
Sep 27, 2021 9.250 9.430 8.990 9.190 181,430 +0.16(+1.77%)
Sep 24, 2021 8.680 9.190 8.675 9.030 95,310 +0.16(+1.80%)
Sep 23, 2021 8.700 9.000 8.500 8.870 210,196 +0.44(+5.22%)
Sep 22, 2021 8.290 8.730 8.150 8.430 174,095 +0.18(+2.18%)
Sep 21, 2021 8.920 9.920 8.170 8.250 920,723 -0.66(-7.41%)
Sep 20, 2021 8.900 8.990 8.520 8.910 197,546 -0.30(-3.26%)
Sep 17, 2021 9.310 9.310 9.040 9.210 74,727 -0.08(-0.86%)
Sep 16, 2021 9.330 9.400 9.101 9.290 75,480 -0.07(-0.75%)
Sep 15, 2021 9.150 9.420 8.910 9.360 140,583 +0.21(+2.30%)
Sep 14, 2021 9.240 9.470 9.020 9.150 323,133 -0.09(-0.97%)
Sep 13, 2021 9.620 9.620 9.030 9.240 314,255 -0.41(-4.25%)
Sep 10, 2021 9.940 9.942 9.600 9.650 134,610 -0.20(-2.03%)
Sep 09, 2021 10.01 10.05 9.730 9.850 174,430 -0.08(-0.81%)
Sep 08, 2021 9.700 10.35 9.330 9.930 809,851 +0.18(+1.85%)
Sep 07, 2021 9.790 9.850 9.551 9.750 214,230 -0.02(-0.20%)
Sep 03, 2021 9.970 10.04 9.600 9.770 541,572 -0.23(-2.30%)
Sep 02, 2021 9.920 10.19 9.830 10.00 383,540 +0.10(+1.01%)
Sep 01, 2021 10.53 11.02 9.790 9.900 1,078,463 -1.04(-9.51%)
Aug 31, 2021 10.00 13.49 9.780 10.94 10,699,549 +0.85(+8.42%)
Aug 30, 2021 10.15 10.46 9.700 10.09 400,733 +0.06(+0.60%)
Aug 27, 2021 10.61 10.61 9.840 10.03 260,075 -0.58(-5.47%)
Aug 26, 2021 11.03 11.12 10.42 10.61 313,318 -0.53(-4.76%)
Aug 25, 2021 11.22 11.29 10.75 11.14 552,275 -0.01(-0.09%)
Aug 24, 2021 10.94 11.58 10.75 11.15 923,467 +0.25(+2.29%)
Aug 23, 2021 10.27 11.07 10.27 10.90 238,709 +0.71(+6.97%)
Aug 20, 2021 9.950 10.34 9.950 10.19 89,640 +0.32(+3.24%)
Aug 19, 2021 10.20 10.26 9.760 9.870 108,275 -0.44(-4.27%)
Aug 18, 2021 10.15 10.64 10.00 10.31 177,787 +0.22(+2.18%)
Aug 17, 2021 10.68 10.89 9.577 10.09 333,269 -0.80(-7.35%)
Aug 16, 2021 11.21 11.21 10.50 10.89 255,087 -0.27(-2.42%)
Aug 13, 2021 11.54 11.56 11.07 11.16 170,851 -0.34(-2.96%)
Aug 12, 2021 11.65 11.86 11.26 11.50 177,457 -0.23(-1.96%)
Aug 11, 2021 12.00 12.00 11.44 11.73 235,665 -0.16(-1.35%)
Aug 10, 2021 12.13 12.29 11.62 11.89 336,499 -0.13(-1.08%)
Aug 09, 2021 11.69 12.28 11.40 12.02 182,731 +0.33(+2.82%)
Aug 06, 2021 11.83 11.89 11.55 11.69 55,281 -0.04(-0.34%)
Aug 05, 2021 11.28 11.94 11.25 11.73 366,537 +0.54(+4.83%)
Aug 04, 2021 11.63 11.71 10.90 11.19 171,020 -0.61(-5.17%)
Aug 03, 2021 12.81 13.20 11.53 11.80 1,774,512 -0.32(-2.64%)
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.
 
bottom clear