Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.549 9.661 9.471 9.518 2,056 +0.08(+0.83%)
Nov 29, 2021 9.600 9.600 9.380 9.440 18,560 -0.13(-1.32%)
Nov 26, 2021 9.704 9.704 9.497 9.566 4,926 -0.46(-4.56%)
Nov 24, 2021 10.02 10.08 9.980 10.02 3,178 +0.28(+2.92%)
Nov 23, 2021 9.712 9.789 9.695 9.738 26,201 +0.00(+0.01%)
Nov 22, 2021 9.721 9.737 9.721 9.737 843 -0.04(-0.45%)
Nov 19, 2021 9.807 9.807 9.781 9.781 6,840 +0.06(+0.58%)
Nov 18, 2021 9.712 9.725 9.725 9.725 330 -0.11(-1.14%)
Nov 17, 2021 9.868 9.911 9.838 9.838 1,430 +0.11(+1.15%)
Nov 16, 2021 9.799 9.799 9.721 9.725 3,512 -0.08(-0.84%)
Nov 15, 2021 9.799 9.850 9.773 9.807 3,928 -0.08(-0.83%)
Nov 12, 2021 9.911 9.911 9.889 9.889 860 -0.07(-0.74%)
Nov 11, 2021 9.954 9.997 9.954 9.963 2,020 +0.14(+1.45%)
Nov 10, 2021 9.894 9.820 6,267 -0.09(-0.87%)
Nov 09, 2021 9.945 9.954 9.876 9.907 3,862 -0.15(-1.50%)
Nov 08, 2021 10.08 10.09 10.02 10.06 5,025 +0.24(+2.42%)
Nov 05, 2021 9.859 9.876 9.687 9.820 4,929 -0.26(-2.56%)
Nov 04, 2021 10.14 10.14 10.08 10.08 3,214 -0.23(-2.19%)
Nov 03, 2021 10.34 10.34 10.11 10.30 11,509 +0.22(+2.20%)
Nov 02, 2021 10.12 10.12 9.982 10.08 2,138 -0.28(-2.72%)
Nov 01, 2021 10.37 10.39 10.32 10.36 5,103 +0.04(+0.36%)
Oct 29, 2021 10.26 10.33 10.18 10.33 24,518 +0.06(+0.60%)
Oct 28, 2021 10.28 10.28 10.19 10.26 16,983 -0.30(-2.83%)
Oct 27, 2021 10.87 10.87 10.21 10.56 14,640 -0.40(-3.64%)
Oct 26, 2021 10.93 10.96 6,849 -0.16(-1.43%)
Oct 25, 2021 10.99 11.14 10.99 11.12 4,479 +0.21(+1.91%)
Oct 22, 2021 11.30 11.30 10.91 10.91 16,620 -0.39(-3.46%)
Oct 21, 2021 11.29 11.33 11.25 11.31 3,290 +0.16(+1.44%)
Oct 20, 2021 11.17 11.19 11.04 11.15 6,520 -0.48(-4.14%)
Oct 19, 2021 11.66 11.68 11.61 11.63 3,039 -0.02(-0.15%)
Oct 18, 2021 11.47 11.74 11.47 11.65 32,463 +0.49(+4.37%)
Oct 15, 2021 11.17 11.19 11.16 11.16 1,283 +0.04(+0.35%)
Oct 14, 2021 11.26 11.26 11.05 11.12 6,502 +0.05(+0.43%)
Oct 13, 2021 11.11 11.11 11.01 11.07 6,873 -0.27(-2.35%)
Oct 12, 2021 11.33 11.34 11.33 11.34 707 -0.10(-0.87%)
Oct 11, 2021 11.55 11.55 11.44 11.44 5,382 -0.00(-0.00%)
Oct 08, 2021 11.41 11.44 11.38 11.44 4,749 -0.06(-0.53%)
Oct 07, 2021 11.64 11.65 11.45 11.50 30,276 -0.15(-1.25%)
Oct 06, 2021 11.39 11.67 11.39 11.64 26,978 +0.19(+1.64%)
Oct 05, 2021 11.45 11.64 11.36 11.45 38,723 +0.30(+2.71%)
Oct 04, 2021 11.29 11.29 11.14 11.15 1,732 +0.00(+0.02%)
Oct 01, 2021 11.07 11.21 11.07 11.15 15,252 -0.05(-0.46%)
Sep 30, 2021 11.09 11.30 11.09 11.20 5,483 +0.14(+1.31%)
Sep 29, 2021 11.20 11.20 11.00 11.06 18,891 -0.51(-4.44%)
Sep 28, 2021 11.61 11.63 11.57 11.57 21,744 +0.57(+5.14%)
Sep 27, 2021 10.76 11.01 10.76 11.01 14,222 +0.15(+1.35%)
Sep 24, 2021 10.89 10.91 10.86 10.86 6,808 -0.47(-4.19%)
Sep 23, 2021 11.34 11.39 11.30 11.33 7,062 -0.03(-0.30%)
Sep 22, 2021 11.13 11.47 11.13 11.37 27,027 +0.50(+4.60%)
Sep 21, 2021 10.78 10.95 10.77 10.87 5,337 +0.11(+0.99%)
Sep 20, 2021 10.74 10.83 10.65 10.76 12,886 -0.35(-3.19%)
Sep 17, 2021 11.21 11.21 11.01 11.12 17,683 -0.41(-3.54%)
Sep 16, 2021 11.54 11.57 11.47 11.52 20,741 -0.05(-0.44%)
Sep 15, 2021 11.51 11.60 11.50 11.58 7,942 +0.14(+1.22%)
Sep 14, 2021 11.45 11.58 11.33 11.44 31,361 -0.37(-3.16%)
Sep 13, 2021 11.78 11.81 11.63 11.81 16,795 +0.66(+5.88%)
Sep 10, 2021 11.38 11.38 11.15 11.15 14,124 -0.23(-2.05%)
Sep 09, 2021 11.20 11.46 11.18 11.39 28,617 +0.43(+3.94%)
Sep 08, 2021 11.22 11.22 10.92 10.95 17,321 +0.00(+0.00%)
Sep 07, 2021 10.78 11.01 10.78 10.95 18,324 +0.47(+4.53%)
Sep 03, 2021 10.58 10.58 10.48 10.48 1,699 +0.04(+0.41%)
Sep 02, 2021 10.16 10.49 10.16 10.44 5,111 +0.31(+3.07%)
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.