Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.591 9.649 9.581 9.642 7,763 +0.01(+0.13%)
Dec 30, 2021 9.726 9.765 9.601 9.630 14,398 -0.02(-0.25%)
Dec 29, 2021 9.639 9.718 9.630 9.654 6,685 -0.04(-0.45%)
Dec 28, 2021 9.716 9.745 9.659 9.697 5,917 +0.04(+0.45%)
Dec 27, 2021 9.668 9.668 9.639 9.654 3,573 +0.02(+0.25%)
Dec 23, 2021 9.630 9.649 9.567 9.630 4,530 +0.07(+0.71%)
Dec 22, 2021 9.475 9.562 9.475 9.562 2,891 +0.10(+1.11%)
Dec 21, 2021 9.601 9.610 9.446 9.457 10,118 +0.00(+0.01%)
Dec 20, 2021 9.523 9.523 9.321 9.456 20,194 -0.18(-1.90%)
Dec 17, 2021 9.649 9.697 9.630 9.639 3,888 +0.04(+0.45%)
Dec 16, 2021 9.533 9.596 9.514 9.596 4,097 +0.15(+1.63%)
Dec 15, 2021 9.398 9.456 9.330 9.442 18,179 +0.01(+0.10%)
Dec 14, 2021 9.562 9.562 9.359 9.433 5,198 -0.13(-1.36%)
Dec 13, 2021 9.646 9.649 9.563 9.563 2,210 -0.14(-1.48%)
Dec 10, 2021 9.774 9.774 9.649 9.707 9,582 -0.08(-0.78%)
Dec 09, 2021 9.860 9.860 9.735 9.783 3,603 -0.33(-3.22%)
Dec 08, 2021 10.13 10.14 10.06 10.11 18,490 +0.06(+0.62%)
Dec 07, 2021 10.06 10.12 10.02 10.05 7,282 +0.05(+0.45%)
Dec 06, 2021 10.03 10.05 9.994 10.00 2,676 +0.05(+0.51%)
Dec 03, 2021 10.07 10.13 9.951 9.951 4,046 -0.05(-0.54%)
Dec 02, 2021 9.735 10.01 9.707 10.00 6,933 +0.18(+1.86%)
Dec 01, 2021 9.707 10.07 9.707 9.822 10,214 +0.27(+2.84%)
Nov 30, 2021 9.438 9.551 9.419 9.551 19,009 +0.20(+2.16%)
Nov 29, 2021 9.390 9.410 9.343 9.349 8,995 -0.03(-0.34%)
Nov 26, 2021 9.525 9.525 9.304 9.381 7,050 -0.25(-2.64%)
Nov 24, 2021 9.601 9.635 9.580 9.635 14,895 +0.04(+0.40%)
Nov 23, 2021 9.582 9.630 9.573 9.596 5,473 -0.03(-0.35%)
Nov 22, 2021 9.697 9.707 9.630 9.630 1,697 +0.14(+1.52%)
Nov 19, 2021 9.563 9.563 9.486 9.486 2,776 -0.18(-1.89%)
Nov 18, 2021 9.611 9.707 9.697 9.668 71,600 +0.10(+1.00%)
Nov 17, 2021 9.782 9.782 9.533 9.572 6,636 -0.13(-1.38%)
Nov 16, 2021 9.841 9.855 9.687 9.707 34,242 -0.19(-1.89%)
Nov 15, 2021 9.932 9.946 9.860 9.893 4,637 -0.05(-0.53%)
Nov 12, 2021 10.03 10.03 9.927 9.946 4,764 -0.11(-1.05%)
Nov 11, 2021 10.09 10.13 10.04 10.05 8,014 +0.11(+1.06%)
Nov 10, 2021 10.09 9.946 6,353 -0.20(-2.00%)
Nov 09, 2021 10.16 10.22 10.15 10.15 2,571 -0.02(-0.22%)
Nov 08, 2021 10.13 10.19 10.13 10.17 2,758 +0.05(+0.47%)
Nov 05, 2021 10.20 10.20 10.12 10.12 2,010 -0.10(-0.98%)
Nov 04, 2021 10.34 10.36 10.21 10.22 25,248 +0.00(+0.00%)
Nov 03, 2021 10.26 10.33 10.18 10.22 35,647 -0.10(-0.93%)
Nov 02, 2021 10.53 10.53 10.32 10.32 1,465 -0.24(-2.27%)
Nov 01, 2021 10.56 10.59 10.54 10.56 1,838 +0.09(+0.87%)
Oct 29, 2021 10.48 10.48 10.24 10.47 10,277 -0.03(-0.32%)
Oct 28, 2021 10.52 10.53 10.50 10.50 5,904 -0.04(-0.36%)
Oct 27, 2021 10.61 10.61 10.51 10.54 8,644 -0.05(-0.45%)
Oct 26, 2021 10.56 10.64 10.59 12,165 +0.12(+1.14%)
Oct 25, 2021 10.49 10.53 10.45 10.47 8,655 -0.02(-0.23%)
Oct 22, 2021 10.45 10.49 10.45 10.49 2,065 +0.09(+0.87%)
Oct 21, 2021 10.48 10.50 10.37 10.40 8,721 -0.08(-0.77%)
Oct 20, 2021 10.50 10.52 10.44 10.48 18,925 -0.08(-0.79%)
Oct 19, 2021 10.60 10.60 10.51 10.57 4,823 +0.00(+0.02%)
Oct 18, 2021 10.64 10.64 10.53 10.56 7,950 -0.01(-0.13%)
Oct 15, 2021 10.54 10.58 10.54 10.58 1,396 +0.10(+0.96%)
Oct 14, 2021 10.48 10.48 10.44 10.48 12,356 +0.12(+1.19%)
Oct 13, 2021 10.37 10.42 10.36 10.36 2,380 -0.02(-0.20%)
Oct 12, 2021 10.36 10.41 10.34 10.38 4,421 +0.06(+0.54%)
Oct 11, 2021 10.29 10.45 10.29 10.32 4,212 -0.05(-0.45%)
Oct 08, 2021 10.36 10.40 10.32 10.37 8,832 +0.05(+0.44%)
Oct 07, 2021 10.30 10.34 10.28 10.32 20,993 +0.26(+2.58%)
Oct 06, 2021 10.08 10.08 10.05 10.06 7,714 -0.08(-0.81%)
Oct 05, 2021 10.06 10.15 10.06 10.14 3,327 +0.08(+0.82%)
Oct 04, 2021 10.03 10.06 10.02 10.06 5,487 +0.04(+0.39%)
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.