Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.33 12.35 11.84 11.87 23,471,912 -0.50(-4.04%)
Nov 29, 2021 12.28 12.43 12.11 12.37 13,140,209 +0.14(+1.14%)
Nov 26, 2021 12.24 12.27 11.87 12.23 9,682,897 -0.22(-1.77%)
Nov 24, 2021 12.31 12.50 12.20 12.45 16,064,881 +0.13(+1.05%)
Nov 23, 2021 12.24 12.40 12.04 12.32 17,147,472 +0.09(+0.74%)
Nov 22, 2021 12.37 12.47 12.20 12.23 14,212,656 -0.14(-1.13%)
Nov 19, 2021 12.06 12.43 12.02 12.37 21,856,044 +0.28(+2.31%)
Nov 18, 2021 12.50 12.10 11.96 12.09 14,938,234 -0.37(-2.97%)
Nov 17, 2021 12.24 12.49 12.19 12.46 14,475,280 +0.15(+1.22%)
Nov 16, 2021 12.37 12.41 12.20 12.31 6,855,806 -0.06(-0.48%)
Nov 15, 2021 12.27 12.39 12.22 12.37 7,532,555 +0.12(+0.98%)
Nov 12, 2021 12.38 12.44 12.03 12.25 10,075,048 -0.09(-0.73%)
Nov 11, 2021 12.47 12.49 12.16 12.34 17,503,508 +0.35(+2.92%)
Nov 10, 2021 12.19 12.44 11.99 21,146,524 -0.18(-1.48%)
Nov 09, 2021 11.76 12.20 11.74 12.17 24,907,628 +0.57(+4.91%)
Nov 08, 2021 11.64 11.66 11.46 11.60 9,538,455 -0.04(-0.34%)
Nov 05, 2021 11.81 11.83 11.63 11.64 7,034,187 -0.01(-0.09%)
Nov 04, 2021 11.62 11.79 11.56 11.65 8,118,963 -0.01(-0.09%)
Nov 03, 2021 11.31 11.74 11.30 11.66 15,924,591 +0.33(+2.91%)
Nov 02, 2021 11.47 11.59 11.29 11.33 13,745,761 -0.07(-0.61%)
Nov 01, 2021 11.64 11.45 11.15 11.40 18,384,048 -0.19(-1.64%)
Oct 29, 2021 11.61 11.74 11.52 11.59 16,552,148 -0.08(-0.68%)
Oct 28, 2021 11.66 11.68 11.40 11.67 10,136,812 +0.10(+0.86%)
Oct 27, 2021 11.61 11.69 11.50 11.57 8,243,070 +0.01(+0.09%)
Oct 26, 2021 11.75 11.54 11.56 12,076,492 -0.09(-0.77%)
Oct 25, 2021 11.88 12.01 11.58 11.65 16,829,646 -0.24(-2.02%)
Oct 22, 2021 11.72 11.93 11.59 11.89 14,801,282 +0.25(+2.15%)
Oct 21, 2021 11.43 11.66 11.40 11.64 12,831,709 +0.14(+1.22%)
Oct 20, 2021 11.22 11.60 11.13 11.50 18,978,664 +0.33(+2.95%)
Oct 19, 2021 11.09 11.19 10.99 11.17 11,148,749 +0.18(+1.64%)
Oct 18, 2021 11.01 11.10 10.89 10.99 12,804,670 -0.20(-1.79%)
Oct 15, 2021 10.81 11.20 10.81 11.19 53,717,540 +0.43(+3.99%)
Oct 14, 2021 10.58 10.76 10.47 10.76 21,246,350 +0.27(+2.57%)
Oct 13, 2021 10.24 10.67 10.22 10.49 18,754,514 +0.25(+2.44%)
Oct 12, 2021 10.18 10.34 10.08 10.24 16,693,839 +0.10(+0.99%)
Oct 11, 2021 10.41 10.54 9.958 10.14 44,553,072 -0.56(-5.23%)
Oct 08, 2021 10.50 10.72 10.45 10.70 16,330,877 +0.19(+1.81%)
Oct 07, 2021 10.19 10.67 10.16 10.51 33,288,758 +0.33(+3.24%)
Oct 06, 2021 9.779 10.21 9.629 10.18 22,071,922 +0.30(+3.03%)
Oct 05, 2021 9.858 9.888 9.759 9.878 10,142,536 +0.07(+0.71%)
Oct 04, 2021 9.639 9.883 9.589 9.808 13,319,091 +0.21(+2.19%)
Oct 01, 2021 9.729 9.729 9.519 9.599 17,756,880 +0.01(+0.10%)
Sep 30, 2021 9.489 9.664 9.479 9.589 15,445,456 +0.09(+0.95%)
Sep 29, 2021 9.759 9.799 9.449 9.499 12,397,371 -0.23(-2.36%)
Sep 28, 2021 9.948 10.02 9.714 9.729 15,413,526 -0.23(-2.31%)
Sep 27, 2021 9.938 9.998 9.828 9.958 13,553,566 +0.03(+0.30%)
Sep 24, 2021 9.988 9.998 9.803 9.928 14,973,266 -0.03(-0.30%)
Sep 23, 2021 9.888 9.988 9.828 9.958 18,747,534 +0.10(+1.01%)
Sep 22, 2021 9.868 10.01 9.828 9.858 16,743,252 +0.08(+0.82%)
Sep 21, 2021 9.579 9.943 9.539 9.779 30,446,412 +0.21(+2.19%)
Sep 20, 2021 9.659 9.659 9.434 9.569 21,955,110 -0.26(-2.64%)
Sep 17, 2021 9.609 9.838 9.559 9.828 25,978,394 +0.15(+1.55%)
Sep 16, 2021 9.799 9.838 9.499 9.679 18,753,324 -0.17(-1.72%)
Sep 15, 2021 9.749 9.978 9.709 9.848 26,427,844 +0.06(+0.61%)
Sep 14, 2021 9.789 9.863 9.589 9.789 20,361,800 -0.03(-0.31%)
Sep 13, 2021 9.429 9.923 9.369 9.818 23,346,966 +0.52(+5.59%)
Sep 10, 2021 9.379 9.419 9.219 9.299 9,699,879 -0.05(-0.53%)
Sep 09, 2021 9.289 9.419 9.239 9.349 10,901,459 +0.04(+0.43%)
Sep 08, 2021 9.339 9.475 9.299 9.309 10,104,515 -0.10(-1.06%)
Sep 07, 2021 9.179 9.504 9.139 9.409 12,569,815 +0.27(+2.95%)
Sep 03, 2021 9.339 9.339 9.069 9.139 13,843,733 -0.13(-1.40%)
Sep 02, 2021 9.169 9.309 9.104 9.269 11,295,425 +0.07(+0.76%)
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.