Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.380 9.380 9.316 9.205 13,457,766 -0.28(-2.91%)
Nov 29, 2021 9.490 9.527 9.417 9.481 5,546,420 +0.17(+1.78%)
Nov 26, 2021 9.389 9.440 9.288 9.316 4,732,853 -0.30(-3.11%)
Nov 24, 2021 9.472 9.675 9.472 9.615 8,341,210 +0.12(+1.31%)
Nov 23, 2021 9.472 9.509 9.320 9.490 18,102,516 +0.14(+1.49%)
Nov 22, 2021 9.555 9.592 9.325 9.351 17,341,520 -0.70(-6.97%)
Nov 19, 2021 10.05 10.14 10.03 10.05 4,187,633 -0.04(-0.39%)
Nov 18, 2021 10.02 10.11 10.08 10.09 5,952,615 -0.01(-0.06%)
Nov 17, 2021 10.07 10.15 10.05 10.10 6,065,763 +0.09(+0.92%)
Nov 16, 2021 10.02 10.06 9.988 10.01 5,035,805 +0.02(+0.18%)
Nov 15, 2021 9.969 10.02 9.942 9.988 5,274,115 -0.13(-1.27%)
Nov 12, 2021 10.11 10.15 10.08 10.12 3,164,626 -0.01(-0.09%)
Nov 11, 2021 10.14 10.17 10.11 10.13 2,163,949 +0.03(+0.27%)
Nov 10, 2021 10.22 10.10 3,282,551 -0.17(-1.61%)
Nov 09, 2021 10.29 10.30 10.19 10.26 5,616,938 +0.08(+0.81%)
Nov 08, 2021 10.17 10.25 10.14 10.18 4,269,797 +0.10(+1.01%)
Nov 05, 2021 10.10 10.11 10.05 10.08 4,193,130 +0.09(+0.92%)
Nov 04, 2021 10.13 10.13 9.951 9.988 6,099,940 -0.13(-1.27%)
Nov 03, 2021 9.988 10.12 9.960 10.12 6,230,623 +0.29(+2.90%)
Nov 02, 2021 9.896 9.951 9.803 9.831 9,541,131 -0.15(-1.48%)
Nov 01, 2021 9.960 10.06 9.997 9.978 9,158,958 -0.03(-0.28%)
Oct 29, 2021 10.06 10.11 9.960 10.01 5,334,894 -0.16(-1.54%)
Oct 28, 2021 10.22 10.23 10.10 10.16 6,744,615 +0.04(+0.36%)
Oct 27, 2021 10.21 10.23 10.13 10.13 6,246,095 -0.10(-0.99%)
Oct 26, 2021 10.25 10.20 10.23 6,114,047 +0.06(+0.63%)
Oct 25, 2021 10.22 10.16 10,720,529 -0.50(-4.66%)
Oct 22, 2021 10.71 10.61 10.66 5,591,287 -0.32(-2.93%)
Oct 21, 2021 10.95 11.02 10.92 10.98 4,535,340 +0.08(+0.76%)
Oct 20, 2021 10.88 10.94 10.81 10.90 5,458,216 +0.09(+0.85%)
Oct 19, 2021 10.95 11.01 10.77 10.81 13,888,207 -0.43(-3.85%)
Oct 18, 2021 11.20 11.27 11.17 11.24 6,325,381 +0.03(+0.25%)
Oct 15, 2021 11.26 11.26 11.19 11.21 6,130,421 +0.07(+0.66%)
Oct 14, 2021 11.22 11.23 11.13 11.14 7,143,489 -0.02(-0.16%)
Oct 13, 2021 11.08 11.16 11.07 11.16 5,131,498 +0.22(+2.02%)
Oct 12, 2021 11.01 11.02 10.90 10.94 8,483,118 -0.02(-0.17%)
Oct 11, 2021 10.89 11.01 10.88 10.95 9,748,288 +0.21(+1.97%)
Oct 08, 2021 10.78 10.80 10.67 10.74 5,482,678 +0.08(+0.78%)
Oct 07, 2021 10.63 10.75 10.62 10.66 6,727,830 +0.22(+2.12%)
Oct 06, 2021 10.47 10.48 10.32 10.44 6,462,057 -0.03(-0.26%)
Oct 05, 2021 10.32 10.48 10.29 10.47 8,605,481 +0.19(+1.88%)
Oct 04, 2021 10.43 10.43 10.25 10.27 8,906,028 -0.01(-0.09%)
Oct 01, 2021 10.37 10.39 10.22 10.28 4,335,502 -0.04(-0.40%)
Sep 30, 2021 10.36 10.42 10.25 10.32 6,449,179 +0.18(+1.81%)
Sep 29, 2021 10.28 10.31 10.11 10.14 7,970,207 -0.29(-2.80%)
Sep 28, 2021 10.70 10.70 10.39 10.43 10,273,682 -0.15(-1.38%)
Sep 27, 2021 10.71 10.73 10.56 10.58 13,460,862 +0.00(+0.00%)
Sep 24, 2021 10.48 10.60 10.46 10.58 6,269,367 +0.22(+2.11%)
Sep 23, 2021 10.34 10.44 10.32 10.36 6,963,240 +0.26(+2.62%)
Sep 22, 2021 10.15 10.18 10.08 10.10 5,397,740 +0.05(+0.54%)
Sep 21, 2021 10.12 10.13 9.986 10.04 6,071,053 +0.04(+0.36%)
Sep 20, 2021 9.986 10.08 9.913 10.00 6,412,876 -0.27(-2.66%)
Sep 17, 2021 10.46 10.46 10.27 10.28 4,444,921 -0.30(-2.84%)
Sep 16, 2021 10.57 10.60 10.51 10.58 3,886,508 +0.00(+0.00%)
Sep 15, 2021 10.59 10.62 10.55 10.58 5,677,940 -0.08(-0.77%)
Sep 14, 2021 10.78 10.80 10.64 10.66 3,512,137 -0.10(-0.93%)
Sep 13, 2021 10.86 10.86 10.73 10.76 6,178,591 +0.04(+0.34%)
Sep 10, 2021 10.85 10.86 10.72 10.72 4,599,130 -0.05(-0.51%)
Sep 09, 2021 10.82 10.90 10.77 10.78 4,601,264 +0.05(+0.51%)
Sep 08, 2021 10.80 10.82 10.71 10.72 2,598,215 -0.11(-1.01%)
Sep 07, 2021 10.89 10.97 10.82 10.83 6,014,037 -0.18(-1.65%)
Sep 03, 2021 10.98 11.02 10.94 11.02 3,769,008 -0.04(-0.33%)
Sep 02, 2021 11.00 11.05 10.98 11.05 2,989,006 +0.16(+1.51%)
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.