Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.25 11.33 10.83 10.94 529,340 -0.34(-3.01%)
Dec 30, 2021 11.64 11.75 11.26 11.28 297,293 -0.29(-2.51%)
Dec 29, 2021 11.54 11.75 11.39 11.57 401,845 +0.05(+0.43%)
Dec 28, 2021 11.45 11.93 11.37 11.52 436,687 +0.16(+1.41%)
Dec 27, 2021 10.39 11.39 10.20 11.36 418,743 +1.02(+9.86%)
Dec 23, 2021 10.32 10.58 10.26 10.34 398,917 +0.15(+1.47%)
Dec 22, 2021 10.06 10.20 9.840 10.19 326,392 +0.16(+1.60%)
Dec 21, 2021 9.930 10.13 9.600 10.03 516,594 +0.31(+3.19%)
Dec 20, 2021 9.600 10.04 9.410 9.720 584,019 -0.28(-2.80%)
Dec 17, 2021 10.37 10.44 9.990 10.00 773,656 -0.37(-3.57%)
Dec 16, 2021 10.27 11.28 10.22 10.37 590,594 +0.39(+3.91%)
Dec 15, 2021 9.780 9.990 9.510 9.980 448,880 +0.14(+1.42%)
Dec 14, 2021 9.960 10.10 9.710 9.840 347,491 -0.27(-2.67%)
Dec 13, 2021 10.58 10.62 10.03 10.11 295,792 -0.69(-6.39%)
Dec 10, 2021 10.91 10.98 10.38 10.80 176,510 +0.08(+0.75%)
Dec 09, 2021 10.64 10.82 10.53 10.72 147,269 -0.13(-1.20%)
Dec 08, 2021 10.81 10.89 10.65 10.85 184,977 +0.04(+0.37%)
Dec 07, 2021 10.68 10.99 10.61 10.81 146,949 +0.53(+5.16%)
Dec 06, 2021 10.07 10.48 9.960 10.28 211,786 +0.35(+3.52%)
Dec 03, 2021 10.51 10.66 9.820 9.930 237,348 -0.43(-4.15%)
Dec 02, 2021 9.810 10.41 9.585 10.36 264,816 +0.43(+4.33%)
Dec 01, 2021 10.62 10.73 9.920 9.930 329,406 -0.29(-2.84%)
Nov 30, 2021 10.16 10.51 9.960 10.22 243,963 -0.29(-2.76%)
Nov 29, 2021 10.34 10.54 10.09 10.51 296,013 +0.58(+5.84%)
Nov 26, 2021 9.770 9.970 9.480 9.930 247,027 -0.65(-6.14%)
Nov 24, 2021 10.51 11.11 10.50 10.58 329,995 -0.16(-1.49%)
Nov 23, 2021 10.42 10.92 10.33 10.74 310,771 +0.56(+5.50%)
Nov 22, 2021 9.760 10.54 9.760 10.18 346,422 +0.32(+3.25%)
Nov 19, 2021 10.20 10.35 9.730 9.860 366,096 -0.75(-7.07%)
Nov 18, 2021 10.69 10.66 10.54 10.61 222,498 -0.03(-0.28%)
Nov 17, 2021 10.92 11.19 10.58 10.64 270,301 -0.50(-4.49%)
Nov 16, 2021 11.38 11.39 11.03 11.14 204,725 -0.24(-2.11%)
Nov 15, 2021 11.27 11.45 10.63 11.38 534,499 +0.13(+1.16%)
Nov 12, 2021 11.52 11.60 11.14 11.25 278,412 -0.45(-3.85%)
Nov 11, 2021 11.65 11.94 11.54 11.70 161,410 +0.09(+0.78%)
Nov 10, 2021 12.17 11.61 404,476 -0.68(-5.53%)
Nov 09, 2021 12.24 12.36 11.75 12.29 282,201 -0.01(-0.08%)
Nov 08, 2021 12.03 12.60 11.96 12.30 409,459 +0.48(+4.06%)
Nov 05, 2021 11.60 11.90 11.16 11.82 415,929 +0.45(+3.96%)
Nov 04, 2021 11.59 11.83 10.92 11.37 437,258 +0.35(+3.18%)
Nov 03, 2021 10.91 11.21 10.63 11.02 310,740 +0.25(+2.32%)
Nov 02, 2021 10.70 11.05 10.57 10.77 308,977 -0.06(-0.55%)
Nov 01, 2021 10.29 10.92 10.15 10.83 422,923 +0.68(+6.70%)
Oct 29, 2021 10.05 10.33 9.900 10.15 277,604 +0.11(+1.10%)
Oct 28, 2021 9.830 10.07 9.730 10.04 216,778 +0.15(+1.52%)
Oct 27, 2021 10.11 10.39 9.870 9.890 315,741 -0.34(-3.32%)
Oct 26, 2021 10.16 10.23 210,169 +0.00(+0.00%)
Oct 25, 2021 9.980 10.48 9.980 10.23 286,211 +0.38(+3.86%)
Oct 22, 2021 9.940 10.06 9.690 9.850 370,545 -0.05(-0.51%)
Oct 21, 2021 10.40 10.54 9.850 9.900 405,856 -0.65(-6.16%)
Oct 20, 2021 10.32 10.58 10.00 10.55 267,163 +0.10(+0.96%)
Oct 19, 2021 10.63 10.72 10.32 10.45 263,835 -0.08(-0.76%)
Oct 18, 2021 10.46 11.22 10.39 10.53 482,688 +0.14(+1.35%)
Oct 15, 2021 10.75 10.84 10.38 10.39 574,926 -0.12(-1.14%)
Oct 14, 2021 10.90 10.94 10.31 10.51 320,091 -0.12(-1.13%)
Oct 13, 2021 10.59 10.73 10.43 10.63 233,355 -0.17(-1.57%)
Oct 12, 2021 11.13 11.24 10.70 10.80 396,940 -0.36(-3.23%)
Oct 11, 2021 11.95 11.95 11.09 11.16 520,726 -0.30(-2.62%)
Oct 08, 2021 11.54 11.87 11.43 11.46 517,733 +0.19(+1.69%)
Oct 07, 2021 11.14 11.47 10.59 11.27 530,556 +0.47(+4.35%)
Oct 06, 2021 11.25 11.35 10.26 10.80 877,611 -0.80(-6.90%)
Oct 05, 2021 11.00 11.94 10.94 11.60 1,006,546 +0.82(+7.61%)
Oct 04, 2021 9.780 11.31 9.780 10.78 1,421,117 +1.25(+13.12%)
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.