Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.03 10.03 10.03 9.934 5,664 -0.10(-0.96%)
Nov 29, 2021 9.977 10.05 9.977 10.03 20,434 +0.10(+0.97%)
Nov 26, 2021 10.11 10.11 9.934 9.934 4,181 -0.30(-2.92%)
Nov 24, 2021 10.23 10.26 10.22 10.23 14,164 -0.11(-1.09%)
Nov 23, 2021 10.43 10.43 10.33 10.35 12,572 -0.04(-0.39%)
Nov 22, 2021 10.48 10.48 10.38 10.39 11,338 -0.03(-0.31%)
Nov 19, 2021 10.45 10.48 10.42 10.42 6,685 -0.08(-0.77%)
Nov 18, 2021 10.60 10.50 10.48 10.50 19,657 -0.08(-0.76%)
Nov 17, 2021 10.60 10.61 10.55 10.58 26,272 -0.02(-0.23%)
Nov 16, 2021 10.48 10.74 10.48 10.60 2,093 -0.04(-0.38%)
Nov 15, 2021 10.70 10.70 10.54 10.64 16,835 -0.02(-0.23%)
Nov 12, 2021 10.68 10.75 10.65 10.67 5,470 -0.01(-0.07%)
Nov 11, 2021 10.59 10.68 10.53 10.68 25,261 +0.06(+0.53%)
Nov 10, 2021 10.50 10.62 817 +0.15(+1.39%)
Nov 09, 2021 10.52 10.52 10.47 10.47 2,121 -0.04(-0.38%)
Nov 08, 2021 10.40 10.52 10.40 10.52 31,928 +0.02(+0.15%)
Nov 05, 2021 10.45 10.51 10.43 10.50 42,502 +0.08(+0.77%)
Nov 04, 2021 10.08 10.44 10.08 10.42 23,429 +0.09(+0.86%)
Nov 03, 2021 10.34 10.35 10.33 10.33 870 +0.05(+0.47%)
Nov 02, 2021 10.31 10.58 10.28 10.28 23,145 -0.02(-0.16%)
Nov 01, 2021 10.14 10.34 10.14 10.30 18,945 +0.18(+1.75%)
Oct 29, 2021 9.999 10.14 9.999 10.12 23,882 +0.01(+0.08%)
Oct 28, 2021 10.08 10.14 10.08 10.11 3,760 +0.05(+0.48%)
Oct 27, 2021 10.05 10.09 10.05 10.06 28,736 -0.01(-0.08%)
Oct 26, 2021 10.27 10.06 10.07 2,598 -0.10(-0.95%)
Oct 25, 2021 10.38 10.38 10.17 10.17 1,157 -0.01(-0.08%)
Oct 22, 2021 10.14 10.18 10.13 10.18 1,246 +0.02(+0.16%)
Oct 21, 2021 10.16 10.16 10.16 10.16 228 +0.00(+0.00%)
Oct 20, 2021 10.16 10.16 10.16 10.16 1,357 -0.06(-0.63%)
Oct 19, 2021 10.26 10.27 10.22 10.22 15,273 +0.06(+0.55%)
Oct 18, 2021 10.19 10.19 10.09 10.17 10,131 -0.02(-0.16%)
Oct 15, 2021 10.08 10.19 10.07 10.18 23,923 +0.15(+1.45%)
Oct 14, 2021 10.04 10.04 10.04 10.04 806 +0.12(+1.22%)
Oct 13, 2021 9.741 9.943 9.741 9.918 13,362 +0.10(+0.99%)
Oct 12, 2021 9.886 9.883 9.797 9.822 13,767 -0.03(-0.33%)
Oct 11, 2021 9.733 9.938 9.733 9.854 16,926 -0.07(-0.73%)
Oct 08, 2021 9.951 9.951 9.822 9.926 2,624 +0.08(+0.82%)
Oct 07, 2021 10.10 10.09 9.798 9.846 3,781 -0.01(-0.08%)
Oct 06, 2021 9.781 9.902 9.781 9.854 4,190 -0.05(-0.49%)
Oct 05, 2021 9.926 9.943 9.902 9.902 722 -0.16(-1.60%)
Oct 04, 2021 10.10 10.11 9.950 10.06 3,980 -0.07(-0.65%)
Oct 01, 2021 10.02 10.13 10.02 10.13 1,614 +0.20(+1.97%)
Sep 30, 2021 9.943 10.14 9.943 9.934 4,092 -0.24(-2.34%)
Sep 29, 2021 10.16 10.17 10.16 10.17 1,791 +0.19(+1.90%)
Sep 28, 2021 10.19 10.29 9.935 9.983 6,520 -0.34(-3.28%)
Sep 27, 2021 10.36 10.59 10.32 10.32 5,967 -0.06(-0.54%)
Sep 24, 2021 10.43 10.49 10.38 10.38 6,793 -0.15(-1.38%)
Sep 23, 2021 10.60 10.61 10.52 10.52 2,645 +0.05(+0.46%)
Sep 22, 2021 10.52 10.61 10.47 10.47 3,394 +0.00(+0.00%)
Sep 21, 2021 10.31 10.48 10.31 10.47 1,312 +0.28(+2.77%)
Sep 20, 2021 10.35 10.35 10.17 10.19 4,339 -0.28(-2.66%)
Sep 17, 2021 10.56 10.56 10.47 10.47 6,382 -0.04(-0.35%)
Sep 16, 2021 10.54 10.55 10.50 10.51 7,686 -0.01(-0.08%)
Sep 15, 2021 10.56 10.56 10.52 10.52 249 -0.02(-0.15%)
Sep 14, 2021 10.58 10.58 10.46 10.53 2,063 +0.15(+1.40%)
Sep 13, 2021 10.48 10.76 10.39 10.39 8,813 -0.21(-1.98%)
Sep 10, 2021 10.60 10.60 10.60 10.60 343 +0.20(+1.97%)
Sep 09, 2021 10.39 10.39 10.39 10.39 194 -0.24(-2.23%)
Sep 08, 2021 10.69 10.69 10.60 10.63 5,497 -0.18(-1.64%)
Sep 07, 2021 10.72 10.81 10.70 10.81 2,673 +0.08(+0.75%)
Sep 03, 2021 10.48 10.77 10.48 10.72 3,980 -0.06(-0.60%)
Sep 02, 2021 10.68 10.79 10.68 10.79 887 +0.09(+0.80%)
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.