Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 13.02 13.14 12.70 12.90 720,153 -0.12(-0.91%)
May 27, 2022 12.95 13.06 12.64 13.02 667,848 +0.08(+0.63%)
May 26, 2022 12.91 13.06 12.77 12.93 593,460 -0.03(-0.21%)
May 25, 2022 12.70 13.05 12.46 12.96 897,223 +0.21(+1.64%)
May 24, 2022 12.61 12.84 12.55 12.75 802,630 -0.13(-0.99%)
May 23, 2022 12.82 13.02 12.64 12.88 771,869 +0.23(+1.79%)
May 20, 2022 12.60 12.68 12.32 12.65 1,050,056 +0.07(+0.58%)
May 19, 2022 11.79 12.78 11.79 12.58 1,176,649 +0.56(+4.68%)
May 18, 2022 12.47 12.53 11.94 12.02 1,025,592 -0.50(-3.99%)
May 17, 2022 12.85 12.95 12.43 12.52 890,664 +0.01(+0.07%)
May 16, 2022 12.28 12.76 12.24 12.51 998,668 +0.29(+2.38%)
May 13, 2022 11.85 12.39 11.85 12.22 1,028,347 +0.52(+4.42%)
May 12, 2022 11.74 11.80 11.40 11.70 1,169,174 -0.17(-1.45%)
May 11, 2022 11.98 12.35 11.85 11.87 945,720 -0.01(-0.08%)
May 10, 2022 11.77 12.03 11.55 11.88 771,108 +0.29(+2.50%)
May 09, 2022 12.03 12.09 11.35 11.59 1,532,912 -0.77(-6.24%)
May 06, 2022 12.51 12.61 12.05 12.36 792,892 -0.29(-2.29%)
May 05, 2022 12.97 13.50 12.46 12.65 1,234,748 -0.65(-4.91%)
May 04, 2022 13.08 13.40 12.83 13.31 841,578 +0.38(+2.95%)
May 03, 2022 12.48 13.07 12.48 12.92 665,941 +0.44(+3.56%)
May 02, 2022 12.04 12.59 11.94 12.48 1,051,940 +0.32(+2.61%)
Apr 29, 2022 12.53 12.71 12.14 12.16 1,118,151 -0.39(-3.11%)
Apr 28, 2022 12.55 12.65 12.10 12.55 926,981 +0.13(+1.02%)
Apr 27, 2022 11.97 12.56 11.97 12.43 1,352,509 +0.45(+3.79%)
Apr 26, 2022 12.33 12.43 11.96 11.97 1,671,958 -0.35(-2.87%)
Apr 25, 2022 13.30 13.31 12.04 12.33 2,390,911 -1.35(-9.88%)
Apr 22, 2022 13.95 14.19 13.59 13.68 1,169,717 -0.27(-1.95%)
Apr 21, 2022 14.88 14.96 13.82 13.95 1,491,001 -0.78(-5.30%)
Apr 20, 2022 14.83 15.05 14.19 14.73 2,087,532 -0.01(-0.06%)
Apr 19, 2022 14.46 14.84 14.45 14.74 1,383,975 +0.29(+2.01%)
Apr 18, 2022 13.85 14.54 13.61 14.45 1,500,767 +0.58(+4.15%)
Apr 14, 2022 13.76 13.90 13.53 13.87 1,363,226 +0.28(+2.05%)
Apr 13, 2022 13.19 13.65 13.19 13.59 908,763 +0.46(+3.52%)
Apr 12, 2022 13.10 13.33 13.08 13.13 923,343 +0.15(+1.14%)
Apr 11, 2022 13.24 13.27 12.70 12.98 1,511,255 -0.24(-1.78%)
Apr 08, 2022 13.22 13.47 13.19 13.22 1,023,764 -0.07(-0.52%)
Apr 07, 2022 13.38 13.69 13.17 13.29 1,618,698 -0.14(-1.04%)
Apr 06, 2022 13.72 13.95 13.41 13.43 1,884,903 -0.54(-3.87%)
Apr 05, 2022 14.75 14.94 13.85 13.97 1,949,884 -0.81(-5.49%)
Apr 04, 2022 15.04 15.37 14.33 14.78 2,372,927 -0.16(-1.05%)
Apr 01, 2022 14.95 15.24 14.77 14.94 1,070,359 +0.07(+0.47%)
Mar 31, 2022 15.14 15.35 14.83 14.87 973,417 -0.34(-2.24%)
Mar 30, 2022 15.06 15.37 15.04 15.21 896,673 +0.14(+0.93%)
Mar 29, 2022 15.34 15.35 14.27 15.07 1,954,195 -0.36(-2.32%)
Mar 28, 2022 15.04 15.60 14.87 15.42 2,485,139 +0.58(+3.94%)
Mar 25, 2022 14.93 14.94 14.42 14.84 1,328,874 -0.07(-0.47%)
Mar 24, 2022 14.91 14.96 14.60 14.91 1,285,184 +0.00(+0.00%)
Mar 23, 2022 14.89 15.20 14.83 14.91 743,439 +0.00(+0.00%)
Mar 22, 2022 15.51 15.71 14.58 14.91 2,110,482 -0.33(-2.17%)
Mar 21, 2022 14.82 15.38 14.82 15.24 2,013,708 +0.61(+4.17%)
Mar 18, 2022 14.33 14.65 14.07 14.63 1,608,822 +0.41(+2.88%)
Mar 17, 2022 14.16 14.39 14.04 14.22 1,098,922 +0.14(+0.99%)
Mar 16, 2022 13.72 14.20 13.70 14.08 1,350,225 +0.58(+4.33%)
Mar 15, 2022 13.60 13.65 13.25 13.50 1,059,639 -0.09(-0.64%)
Mar 14, 2022 13.97 14.01 13.40 13.58 1,271,988 -0.33(-2.38%)
Mar 11, 2022 14.04 14.52 13.78 13.92 1,632,776 -0.09(-0.62%)
Mar 10, 2022 13.54 14.00 2,355,952 +0.83(+6.29%)
Mar 09, 2022 13.26 13.49 12.81 13.17 1,832,947 +0.26(+2.03%)
Mar 08, 2022 12.48 12.97 12.48 12.91 1,134,940 +0.56(+4.52%)
Mar 07, 2022 12.47 12.82 12.18 12.36 846,069 -0.03(-0.21%)
Mar 04, 2022 12.47 12.49 11.98 12.38 1,321,832 -0.22(-1.73%)
Mar 03, 2022 12.50 12.94 12.50 12.60 959,242 +0.24(+1.98%)
Mar 02, 2022 11.85 12.36 11.72 12.36 1,260,165 +0.59(+5.04%)
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.