Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.04 11.11 10.97 11.02 2,082,175 -0.07(-0.59%)
Dec 30, 2021 11.02 11.22 11.01 11.08 1,310,440 +0.07(+0.67%)
Dec 29, 2021 11.00 11.08 10.84 11.01 2,060,017 +0.03(+0.30%)
Dec 28, 2021 10.84 11.06 10.84 10.97 2,142,977 +0.07(+0.60%)
Dec 27, 2021 10.71 10.91 10.58 10.91 2,062,436 +0.19(+1.74%)
Dec 23, 2021 10.71 10.76 10.60 10.72 2,509,684 +0.06(+0.53%)
Dec 22, 2021 10.67 10.74 10.52 10.67 3,531,887 -0.01(-0.08%)
Dec 21, 2021 10.27 10.73 10.27 10.67 3,698,123 +0.51(+5.04%)
Dec 20, 2021 10.52 10.78 10.01 10.16 5,709,599 -0.62(-5.74%)
Dec 17, 2021 10.69 10.89 10.53 10.78 7,145,943 +0.08(+0.76%)
Dec 16, 2021 10.82 10.96 10.59 10.70 1,994,679 -0.14(-1.28%)
Dec 15, 2021 10.84 10.84 10.54 10.84 2,896,107 +0.13(+1.22%)
Dec 14, 2021 10.90 11.03 10.66 10.71 2,936,971 -0.19(-1.72%)
Dec 13, 2021 10.84 10.95 10.78 10.89 2,320,597 +0.02(+0.15%)
Dec 10, 2021 11.11 11.19 10.82 10.88 2,623,882 -0.20(-1.83%)
Dec 09, 2021 11.09 11.18 11.02 11.08 1,865,262 -0.14(-1.23%)
Dec 08, 2021 11.02 11.25 10.96 11.22 2,112,742 +0.17(+1.55%)
Dec 07, 2021 11.04 11.22 10.99 11.05 1,842,143 +0.04(+0.37%)
Dec 06, 2021 10.76 11.19 10.75 11.01 2,884,070 +0.38(+3.60%)
Dec 03, 2021 10.71 10.76 10.54 10.63 2,621,901 -0.07(-0.68%)
Dec 02, 2021 10.29 10.77 10.28 10.70 4,385,175 +0.50(+4.95%)
Dec 01, 2021 10.67 10.92 10.18 10.19 2,861,913 -0.33(-3.09%)
Nov 30, 2021 10.49 10.55 10.35 10.52 3,781,337 -0.08(-0.77%)
Nov 29, 2021 10.79 10.84 10.52 10.60 3,919,682 -0.15(-1.36%)
Nov 26, 2021 11.15 11.16 10.58 10.75 2,752,878 -0.62(-5.44%)
Nov 24, 2021 11.42 11.50 11.30 11.37 2,675,721 -0.02(-0.14%)
Nov 23, 2021 11.54 11.59 11.36 11.38 4,087,891 -0.18(-1.55%)
Nov 22, 2021 11.55 11.69 11.44 11.56 2,238,844 -0.01(-0.07%)
Nov 19, 2021 11.56 11.63 11.44 11.57 2,003,160 -0.07(-0.63%)
Nov 18, 2021 11.61 11.66 11.57 11.64 2,145,723 -0.02(-0.14%)
Nov 17, 2021 11.63 11.68 11.44 11.66 2,361,620 -0.02(-0.14%)
Nov 16, 2021 11.84 11.85 11.64 11.67 2,468,051 -0.11(-0.97%)
Nov 15, 2021 11.80 11.81 11.62 11.79 2,382,261 +0.03(+0.28%)
Nov 12, 2021 11.71 11.81 11.58 11.76 3,497,894 +0.04(+0.34%)
Nov 11, 2021 11.88 11.94 11.65 11.72 2,595,485 -0.16(-1.34%)
Nov 10, 2021 11.63 11.88 4,049,184 +0.23(+1.98%)
Nov 09, 2021 11.68 11.77 11.55 11.64 4,070,641 -0.06(-0.54%)
Nov 08, 2021 11.92 11.95 11.62 11.71 3,523,622 -0.19(-1.61%)
Nov 05, 2021 11.54 12.02 11.54 11.90 8,265,874 +0.42(+3.68%)
Nov 04, 2021 11.84 11.89 11.37 11.48 3,015,221 -0.27(-2.31%)
Nov 03, 2021 11.72 11.86 11.51 11.75 3,174,809 +0.03(+0.27%)
Nov 02, 2021 11.96 11.98 11.56 11.72 3,634,174 -0.20(-1.67%)
Nov 01, 2021 11.32 11.99 11.55 11.92 3,542,435 +0.64(+5.65%)
Oct 29, 2021 11.82 11.84 11.20 11.28 5,511,565 -0.61(-5.10%)
Oct 28, 2021 11.83 11.99 11.78 11.88 2,268,472 +0.00(+0.00%)
Oct 27, 2021 11.78 11.93 11.66 11.88 3,442,227 +0.14(+1.15%)
Oct 26, 2021 11.90 11.74 11.75 1,759,604 -0.07(-0.61%)
Oct 25, 2021 11.96 11.96 11.73 11.82 2,603,439 -0.17(-1.40%)
Oct 22, 2021 12.23 12.26 11.96 11.99 2,428,398 -0.24(-1.96%)
Oct 21, 2021 12.27 12.38 12.09 12.23 2,257,388 -0.07(-0.58%)
Oct 20, 2021 12.15 12.40 12.12 12.30 1,814,702 +0.16(+1.31%)
Oct 19, 2021 12.37 12.37 12.07 12.14 3,528,772 -0.07(-0.59%)
Oct 18, 2021 12.16 12.29 12.11 12.21 3,352,148 +0.09(+0.72%)
Oct 15, 2021 12.13 12.31 12.07 12.12 3,269,981 +0.16(+1.33%)
Oct 14, 2021 11.98 12.13 11.93 11.96 2,996,674 +0.06(+0.54%)
Oct 13, 2021 11.64 12.06 11.64 11.90 4,742,372 -0.02(-0.20%)
Oct 12, 2021 11.78 11.95 11.72 11.92 2,074,958 +0.13(+1.08%)
Oct 11, 2021 11.67 11.84 11.60 11.80 1,791,562 +0.10(+0.82%)
Oct 08, 2021 11.91 11.92 11.68 11.70 1,943,964 +0.07(+0.62%)
Oct 07, 2021 11.65 11.82 11.61 11.63 2,635,283 +0.02(+0.14%)
Oct 06, 2021 11.48 11.62 11.21 11.61 4,264,206 +0.01(+0.07%)
Oct 05, 2021 11.82 11.84 11.51 11.60 3,522,384 -0.23(-1.95%)
Oct 04, 2021 11.88 11.99 11.74 11.84 3,833,994 -0.07(-0.60%)
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.