Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.36 15.53 15.30 15.37 1,213,427 +0.01(+0.07%)
Nov 29, 2021 15.54 15.55 15.35 15.36 512,120 -0.08(-0.52%)
Nov 26, 2021 15.39 15.45 15.34 15.44 518,752 -0.10(-0.64%)
Nov 24, 2021 15.37 15.56 15.32 15.54 482,724 +0.07(+0.45%)
Nov 23, 2021 15.41 15.49 15.29 15.47 1,003,817 +0.03(+0.19%)
Nov 22, 2021 15.40 15.59 15.32 15.44 618,980 +0.09(+0.59%)
Nov 19, 2021 15.30 15.41 15.23 15.35 1,485,207 +0.04(+0.26%)
Nov 18, 2021 15.37 15.30 15.20 15.31 1,096,114 +0.09(+0.59%)
Nov 17, 2021 15.40 15.46 15.17 15.22 2,199,092 -0.22(-1.42%)
Nov 16, 2021 15.30 15.45 15.30 15.44 887,683 +0.04(+0.26%)
Nov 15, 2021 15.55 15.67 15.30 15.40 1,701,147 -0.01(-0.06%)
Nov 12, 2021 15.72 15.72 15.37 15.41 1,613,400 -0.29(-1.85%)
Nov 11, 2021 15.62 15.78 15.62 15.70 1,018,458 +0.10(+0.64%)
Nov 10, 2021 15.60 15.60 1,591,065 -0.04(-0.26%)
Nov 09, 2021 15.70 15.75 15.59 15.64 1,227,764 -0.14(-0.89%)
Nov 08, 2021 15.82 15.88 15.63 15.78 2,015,000 -0.12(-0.75%)
Nov 05, 2021 15.72 15.90 15.42 15.90 3,431,908 -0.09(-0.56%)
Nov 04, 2021 15.21 16.14 15.04 15.99 20,035,704 +4.47(+38.80%)
Nov 03, 2021 11.21 11.73 11.03 11.52 788,926 +0.29(+2.58%)
Nov 02, 2021 10.49 11.34 10.47 11.23 903,638 +0.87(+8.40%)
Nov 01, 2021 10.19 10.44 10.13 10.36 537,467 +0.24(+2.37%)
Oct 29, 2021 9.800 10.13 9.800 10.12 292,853 +0.26(+2.64%)
Oct 28, 2021 9.700 9.870 9.530 9.860 441,212 +0.18(+1.86%)
Oct 27, 2021 9.600 9.950 9.570 9.680 499,424 +0.01(+0.10%)
Oct 26, 2021 9.700 9.670 262,265 +0.09(+0.94%)
Oct 25, 2021 9.590 9.850 9.470 9.580 229,545 +0.08(+0.84%)
Oct 22, 2021 9.770 9.900 9.455 9.500 432,280 -0.25(-2.56%)
Oct 21, 2021 9.510 9.820 9.500 9.750 311,570 +0.23(+2.42%)
Oct 20, 2021 9.500 9.690 9.410 9.520 202,298 +0.02(+0.21%)
Oct 19, 2021 9.470 9.550 9.300 9.500 357,088 +0.13(+1.39%)
Oct 18, 2021 9.080 9.465 9.040 9.370 223,203 +0.22(+2.40%)
Oct 15, 2021 9.680 9.750 9.145 9.150 653,387 -0.28(-2.97%)
Oct 14, 2021 9.250 9.480 9.200 9.430 321,239 +0.21(+2.28%)
Oct 13, 2021 8.850 9.280 8.850 9.220 315,718 +0.38(+4.30%)
Oct 12, 2021 8.810 8.895 8.690 8.840 234,145 +0.06(+0.68%)
Oct 11, 2021 8.910 9.040 8.770 8.780 185,266 -0.04(-0.45%)
Oct 08, 2021 8.840 8.960 8.695 8.820 231,294 +0.02(+0.23%)
Oct 07, 2021 8.620 8.930 8.620 8.800 222,062 +0.30(+3.53%)
Oct 06, 2021 8.500 8.630 8.460 8.500 178,322 -0.11(-1.28%)
Oct 05, 2021 8.670 8.670 8.510 8.610 195,555 +0.07(+0.82%)
Oct 04, 2021 8.820 8.820 8.450 8.540 253,639 -0.31(-3.50%)
Oct 01, 2021 8.770 8.920 8.660 8.850 176,509 +0.14(+1.61%)
Sep 30, 2021 8.710 8.860 8.640 8.710 254,513 +0.05(+0.58%)
Sep 29, 2021 8.810 8.880 8.620 8.660 237,954 -0.10(-1.14%)
Sep 28, 2021 9.060 9.060 8.720 8.760 205,835 -0.43(-4.68%)
Sep 27, 2021 8.940 9.340 8.932 9.190 227,999 +0.19(+2.11%)
Sep 24, 2021 8.910 9.110 8.910 9.000 183,797 -0.04(-0.44%)
Sep 23, 2021 8.820 9.105 8.671 9.040 316,363 +0.32(+3.67%)
Sep 22, 2021 8.580 8.820 8.580 8.720 226,180 +0.18(+2.11%)
Sep 21, 2021 8.700 8.730 8.490 8.540 269,295 -0.11(-1.27%)
Sep 20, 2021 8.640 8.750 8.415 8.650 563,344 -0.18(-2.04%)
Sep 17, 2021 9.110 9.110 8.770 8.830 1,405,498 -0.24(-2.65%)
Sep 16, 2021 9.040 9.110 8.800 9.070 322,316 -0.04(-0.44%)
Sep 15, 2021 9.070 9.120 8.850 9.110 665,873 +0.02(+0.22%)
Sep 14, 2021 9.510 9.585 8.970 9.090 388,279 -0.36(-3.81%)
Sep 13, 2021 9.460 9.475 9.150 9.450 522,599 +0.04(+0.43%)
Sep 10, 2021 9.780 10.03 9.410 9.410 420,032 -0.23(-2.39%)
Sep 09, 2021 9.760 9.900 9.560 9.640 401,585 +0.25(+2.66%)
Sep 08, 2021 9.710 9.780 9.380 9.390 343,789 -0.38(-3.89%)
Sep 07, 2021 9.710 9.875 9.658 9.770 283,391 +0.03(+0.31%)
Sep 03, 2021 9.770 9.900 9.630 9.740 249,795 -0.01(-0.10%)
Sep 02, 2021 9.400 9.820 9.340 9.750 369,404 +0.33(+3.50%)
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.