Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.34 10.48 9.915 10.00 3,562,330 -0.33(-3.19%)
Nov 29, 2021 10.44 10.58 10.16 10.33 2,541,223 +0.06(+0.58%)
Nov 26, 2021 10.17 10.50 10.14 10.27 1,611,055 -0.22(-2.10%)
Nov 24, 2021 10.47 10.66 10.42 10.49 2,458,145 -0.10(-0.95%)
Nov 23, 2021 10.60 10.90 10.48 10.59 3,664,136 -0.32(-2.93%)
Nov 22, 2021 11.19 11.34 10.90 10.91 2,860,940 -0.26(-2.32%)
Nov 19, 2021 11.32 11.64 11.12 11.17 2,611,575 -0.29(-2.52%)
Nov 18, 2021 12.05 11.51 11.41 11.46 5,401,016 -0.09(-0.80%)
Nov 17, 2021 11.63 11.69 11.35 11.55 3,427,603 -0.09(-0.77%)
Nov 16, 2021 11.43 11.89 11.42 11.64 7,002,383 +0.02(+0.17%)
Nov 15, 2021 11.20 11.65 10.75 11.62 7,401,266 +0.46(+4.12%)
Nov 12, 2021 10.49 11.16 10.47 11.16 7,227,958 +0.70(+6.69%)
Nov 11, 2021 9.990 10.70 9.942 10.46 5,751,088 +0.79(+8.17%)
Nov 10, 2021 9.860 9.670 2,601,842 -0.22(-2.22%)
Nov 09, 2021 9.910 10.12 9.815 9.890 2,720,133 +0.01(+0.10%)
Nov 08, 2021 9.670 10.10 9.665 9.880 5,455,523 +0.30(+3.13%)
Nov 05, 2021 9.950 10.10 9.285 9.580 8,340,335 +0.70(+7.88%)
Nov 04, 2021 9.040 9.060 8.820 8.880 3,698,079 -0.12(-1.33%)
Nov 03, 2021 8.620 9.050 8.605 9.000 4,045,223 +0.35(+4.05%)
Nov 02, 2021 8.760 8.760 8.530 8.650 2,231,935 -0.14(-1.59%)
Nov 01, 2021 8.670 8.930 8.864 8.790 2,287,712 +0.18(+2.09%)
Oct 29, 2021 8.680 8.720 8.525 8.610 1,734,046 -0.12(-1.37%)
Oct 28, 2021 8.550 8.730 2,378,745 +0.17(+1.99%)
Oct 27, 2021 8.640 8.690 8.530 8.560 1,916,784 -0.09(-1.04%)
Oct 26, 2021 8.940 8.650 2,756,536 -0.24(-2.70%)
Oct 25, 2021 8.870 8.990 8.810 8.890 2,466,731 +0.00(+0.00%)
Oct 22, 2021 9.060 9.120 8.815 8.890 1,855,918 -0.25(-2.74%)
Oct 21, 2021 9.100 9.190 9.093 9.140 2,058,910 -0.01(-0.11%)
Oct 20, 2021 9.130 9.270 9.100 9.150 1,262,630 +0.02(+0.22%)
Oct 19, 2021 9.140 9.190 8.980 9.130 1,370,981 +0.07(+0.77%)
Oct 18, 2021 8.770 9.090 8.750 9.060 1,875,974 +0.23(+2.60%)
Oct 15, 2021 9.110 9.139 8.830 8.830 2,386,435 -0.19(-2.11%)
Oct 14, 2021 8.970 9.110 8.910 9.020 2,985,771 +0.10(+1.12%)
Oct 13, 2021 8.830 8.940 8.810 8.920 1,069,140 +0.12(+1.36%)
Oct 12, 2021 8.850 8.940 8.770 8.800 1,688,581 +0.06(+0.69%)
Oct 11, 2021 8.670 9.066 8.655 8.740 2,113,975 +0.09(+1.04%)
Oct 08, 2021 8.920 8.960 8.650 8.650 1,985,440 -0.26(-2.92%)
Oct 07, 2021 8.970 9.100 8.900 8.910 1,626,148 +0.03(+0.34%)
Oct 06, 2021 9.010 9.080 8.800 8.880 2,395,004 -0.27(-2.95%)
Oct 05, 2021 9.130 9.210 8.990 9.150 1,782,327 +0.08(+0.88%)
Oct 04, 2021 9.290 9.450 9.013 9.070 2,660,880 -0.32(-3.41%)
Oct 01, 2021 9.380 9.500 9.310 9.390 1,489,703 +0.03(+0.32%)
Sep 30, 2021 9.420 9.580 9.290 9.360 1,934,943 -0.12(-1.27%)
Sep 29, 2021 9.700 9.700 9.420 9.480 1,267,647 -0.20(-2.07%)
Sep 28, 2021 9.870 9.877 9.610 9.680 1,533,965 -0.23(-2.32%)
Sep 27, 2021 9.790 9.940 9.645 9.910 1,656,735 +0.13(+1.33%)
Sep 24, 2021 9.800 9.840 9.520 9.780 1,703,648 -0.07(-0.71%)
Sep 23, 2021 9.800 9.990 9.770 9.850 1,203,061 +0.12(+1.23%)
Sep 22, 2021 9.480 9.850 9.480 9.730 2,143,419 +0.29(+3.07%)
Sep 21, 2021 9.420 9.545 9.340 9.440 1,488,316 +0.03(+0.32%)
Sep 20, 2021 9.300 9.463 9.170 9.410 2,418,246 -0.16(-1.67%)
Sep 17, 2021 9.580 9.660 9.390 9.570 2,312,808 -0.09(-0.93%)
Sep 16, 2021 9.600 9.755 9.545 9.660 2,031,473 +0.09(+0.94%)
Sep 15, 2021 9.400 9.595 9.230 9.570 2,459,035 +0.16(+1.70%)
Sep 14, 2021 9.520 9.640 9.220 9.410 2,884,745 -0.10(-1.05%)
Sep 13, 2021 9.380 9.595 9.295 9.510 2,712,196 +0.19(+2.04%)
Sep 10, 2021 9.690 9.865 9.295 9.320 1,813,809 -0.29(-3.02%)
Sep 09, 2021 9.530 9.730 9.320 9.610 2,462,560 +0.06(+0.63%)
Sep 08, 2021 9.730 9.810 9.520 9.550 2,194,348 -0.27(-2.75%)
Sep 07, 2021 9.920 9.955 9.760 9.820 1,709,925 -0.09(-0.91%)
Sep 03, 2021 9.920 10.06 9.910 9.910 1,655,500 -0.02(-0.20%)
Sep 02, 2021 10.15 10.20 9.900 9.930 2,721,297 -0.19(-1.88%)
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.