Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.644 9.673 9.550 9.608 256,515 -0.07(-0.74%)
Nov 29, 2021 9.716 9.752 9.658 9.680 259,370 -0.03(-0.30%)
Nov 26, 2021 9.637 9.738 9.514 9.709 281,845 -0.09(-0.88%)
Nov 24, 2021 9.781 9.874 9.774 9.795 117,804 -0.03(-0.29%)
Nov 23, 2021 9.774 9.860 9.716 9.824 192,093 +0.09(+0.89%)
Nov 22, 2021 9.788 9.860 9.723 9.738 223,742 -0.01(-0.15%)
Nov 19, 2021 9.817 9.921 9.695 9.752 256,867 -0.11(-1.09%)
Nov 18, 2021 9.910 9.882 9.831 9.860 263,339 +0.01(+0.07%)
Nov 17, 2021 9.874 9.953 9.824 9.853 275,160 -0.02(-0.22%)
Nov 16, 2021 9.982 10.05 9.637 9.874 1,017,961 -0.01(-0.07%)
Nov 15, 2021 10.15 10.23 9.810 9.882 1,040,344 -0.22(-2.21%)
Nov 12, 2021 10.21 10.21 10.03 10.10 643,441 -0.10(-0.99%)
Nov 11, 2021 10.05 10.23 10.05 10.21 243,312 +0.14(+1.43%)
Nov 10, 2021 10.13 10.06 297,560 -0.06(-0.57%)
Nov 09, 2021 10.35 10.38 10.07 10.12 659,070 -0.20(-1.95%)
Nov 08, 2021 10.30 10.34 10.28 10.32 235,170 +0.00(+0.00%)
Nov 05, 2021 10.30 10.37 10.26 10.32 242,538 +0.04(+0.42%)
Nov 04, 2021 10.31 10.34 10.21 10.28 288,770 -0.03(-0.28%)
Nov 03, 2021 10.32 10.39 10.28 10.31 333,588 -0.02(-0.21%)
Nov 02, 2021 10.29 10.37 10.23 10.33 216,818 +0.05(+0.49%)
Nov 01, 2021 10.35 10.33 10.25 10.28 232,723 -0.06(-0.56%)
Oct 29, 2021 10.33 10.38 10.28 10.33 201,174 +0.01(+0.07%)
Oct 28, 2021 10.26 10.33 10.24 10.33 121,031 +0.12(+1.13%)
Oct 27, 2021 10.25 10.28 10.18 10.21 137,731 -0.04(-0.42%)
Oct 26, 2021 10.33 10.25 10.26 164,951 -0.04(-0.42%)
Oct 25, 2021 10.34 10.34 10.26 10.30 223,870 +0.00(+0.00%)
Oct 22, 2021 10.36 10.36 10.30 10.30 143,635 -0.04(-0.35%)
Oct 21, 2021 10.30 10.35 10.26 10.33 130,945 +0.06(+0.56%)
Oct 20, 2021 10.29 10.41 10.24 10.28 169,658 +0.01(+0.14%)
Oct 19, 2021 10.19 10.29 10.17 10.26 177,712 +0.09(+0.85%)
Oct 18, 2021 10.24 10.27 10.16 10.18 195,338 -0.04(-0.42%)
Oct 15, 2021 10.28 10.30 10.21 10.22 246,316 +0.02(+0.21%)
Oct 14, 2021 10.26 10.31 10.19 10.20 241,820 -0.05(-0.49%)
Oct 13, 2021 10.15 10.26 10.13 10.25 292,431 +0.07(+0.71%)
Oct 12, 2021 10.16 10.22 10.13 10.18 199,436 +0.01(+0.14%)
Oct 11, 2021 10.23 10.26 10.14 10.16 165,355 -0.06(-0.56%)
Oct 08, 2021 10.15 10.24 10.11 10.22 429,322 +0.07(+0.71%)
Oct 07, 2021 10.26 10.31 10.15 10.15 238,410 -0.09(-0.91%)
Oct 06, 2021 10.05 10.26 10.02 10.24 247,957 +0.10(+0.99%)
Oct 05, 2021 10.08 10.18 10.05 10.14 280,956 +0.06(+0.57%)
Oct 04, 2021 10.08 10.15 9.925 10.08 632,005 +0.02(+0.21%)
Oct 01, 2021 9.817 10.11 9.795 10.06 570,087 +0.30(+3.02%)
Sep 30, 2021 9.968 9.994 9.766 9.766 442,835 -0.08(-0.80%)
Sep 29, 2021 9.723 9.849 9.723 9.846 272,879 +0.14(+1.41%)
Sep 28, 2021 9.831 9.903 9.687 9.709 484,089 -0.10(-1.03%)
Sep 27, 2021 9.766 9.853 9.766 9.810 188,412 +0.02(+0.22%)
Sep 24, 2021 9.802 9.831 9.774 9.788 190,914 -0.01(-0.15%)
Sep 23, 2021 9.766 9.874 9.766 9.802 245,319 +0.06(+0.59%)
Sep 22, 2021 9.752 9.836 9.730 9.745 336,470 +0.05(+0.52%)
Sep 21, 2021 9.680 9.795 9.680 9.694 254,029 +0.08(+0.82%)
Sep 20, 2021 9.601 9.687 9.450 9.615 738,268 -0.13(-1.33%)
Sep 17, 2021 9.853 9.889 9.738 9.745 714,964 -0.12(-1.17%)
Sep 16, 2021 9.997 10.02 9.860 9.860 302,615 -0.17(-1.72%)
Sep 15, 2021 9.939 10.04 9.824 10.03 525,316 +0.08(+0.80%)
Sep 14, 2021 9.968 9.989 9.897 9.953 395,866 +0.03(+0.28%)
Sep 13, 2021 9.975 10.00 9.813 9.925 418,958 -0.01(-0.14%)
Sep 10, 2021 10.09 10.09 9.932 9.939 178,637 -0.10(-0.98%)
Sep 09, 2021 9.982 10.06 9.946 10.04 207,595 +0.06(+0.56%)
Sep 08, 2021 9.961 10.05 9.938 9.982 235,964 +0.05(+0.50%)
Sep 07, 2021 10.07 10.09 9.890 9.932 367,520 -0.14(-1.40%)
Sep 03, 2021 10.14 10.14 10.01 10.07 185,072 -0.06(-0.56%)
Sep 02, 2021 10.07 10.14 10.02 10.13 163,577 +0.10(+0.98%)
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.