Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.24 13.03 12.16 13.00 531,889 +0.72(+5.86%)
Feb 25, 2022 12.00 12.29 11.70 12.28 492,469 +0.25(+2.08%)
Feb 24, 2022 12.52 12.52 11.52 12.03 610,573 -0.01(-0.08%)
Feb 23, 2022 12.01 12.42 11.97 12.04 448,464 +0.14(+1.18%)
Feb 22, 2022 12.61 12.65 11.80 11.90 596,056 -0.10(-0.83%)
Feb 18, 2022 12.00 0 -0.41(-3.30%)
Feb 17, 2022 12.43 12.87 12.32 12.41 386,853 -0.09(-0.72%)
Feb 16, 2022 13.15 13.33 12.44 12.50 577,337 -0.35(-2.72%)
Feb 15, 2022 12.64 12.95 12.44 12.85 449,068 -0.19(-1.46%)
Feb 14, 2022 13.66 13.78 12.95 13.04 876,277 -0.78(-5.64%)
Feb 11, 2022 13.17 13.89 13.08 13.82 957,428 +0.96(+7.47%)
Feb 10, 2022 12.88 13.92 12.76 12.86 1,006,396 -0.25(-1.91%)
Feb 09, 2022 12.70 13.25 12.60 13.11 625,754 +0.45(+3.55%)
Feb 08, 2022 13.15 13.35 12.42 12.66 758,363 -0.68(-5.10%)
Feb 07, 2022 13.08 13.52 12.95 13.34 947,611 +0.16(+1.21%)
Feb 04, 2022 13.17 13.58 12.96 13.18 998,053 +0.43(+3.37%)
Feb 03, 2022 12.78 13.15 12.51 12.75 766,281 -0.24(-1.85%)
Feb 02, 2022 13.76 13.84 12.61 12.99 1,097,476 -0.77(-5.60%)
Feb 01, 2022 13.51 14.25 13.30 13.76 1,041,965 +0.10(+0.73%)
Jan 31, 2022 13.33 13.84 13.66 577,556 +0.41(+3.09%)
Jan 28, 2022 13.25 13.28 12.66 13.25 478,634 +0.02(+0.15%)
Jan 27, 2022 13.56 14.00 12.97 13.23 428,393 -0.08(-0.60%)
Jan 26, 2022 13.56 13.84 13.08 13.31 640,294 +0.15(+1.14%)
Jan 25, 2022 12.24 13.28 11.76 13.16 488,079 +0.84(+6.82%)
Jan 24, 2022 11.63 12.38 11.29 12.32 649,947 +0.19(+1.57%)
Jan 21, 2022 12.89 13.15 12.10 12.13 732,635 -0.98(-7.48%)
Jan 20, 2022 13.19 13.94 12.65 13.11 565,906 -0.38(-2.82%)
Jan 19, 2022 14.75 14.75 13.38 13.49 684,897 -1.05(-7.22%)
Jan 18, 2022 14.59 15.27 14.04 14.54 919,422 +0.11(+0.76%)
Jan 14, 2022 14.43 0 +0.42(+3.00%)
Jan 13, 2022 14.50 14.78 13.92 14.01 612,568 -0.61(-4.17%)
Jan 12, 2022 14.18 15.14 14.13 14.62 1,009,151 +0.67(+4.80%)
Jan 11, 2022 12.73 14.02 12.44 13.95 742,080 +1.42(+11.33%)
Jan 10, 2022 13.25 13.40 12.31 12.53 527,739 -0.62(-4.71%)
Jan 07, 2022 13.54 13.66 12.58 13.15 815,977 -0.36(-2.66%)
Jan 06, 2022 12.65 13.55 12.51 13.51 1,120,911 +1.27(+10.38%)
Jan 05, 2022 12.63 13.09 12.16 12.24 875,229 -0.12(-0.97%)
Jan 04, 2022 11.56 12.38 11.43 12.36 660,185 +0.84(+7.29%)
Jan 03, 2022 11.00 11.91 11.00 11.52 658,460 +0.58(+5.30%)
Dec 31, 2021 11.25 11.33 10.83 10.94 529,340 -0.34(-3.01%)
Dec 30, 2021 11.64 11.75 11.26 11.28 297,293 -0.29(-2.51%)
Dec 29, 2021 11.54 11.75 11.39 11.57 401,845 +0.05(+0.43%)
Dec 28, 2021 11.45 11.93 11.37 11.52 436,687 +0.16(+1.41%)
Dec 27, 2021 10.39 11.39 10.20 11.36 418,743 +1.02(+9.86%)
Dec 23, 2021 10.32 10.58 10.26 10.34 398,917 +0.15(+1.47%)
Dec 22, 2021 10.06 10.20 9.840 10.19 326,392 +0.16(+1.60%)
Dec 21, 2021 9.930 10.13 9.600 10.03 516,594 +0.31(+3.19%)
Dec 20, 2021 9.600 10.04 9.410 9.720 584,019 -0.28(-2.80%)
Dec 17, 2021 10.37 10.44 9.990 10.00 773,656 -0.37(-3.57%)
Dec 16, 2021 10.27 11.28 10.22 10.37 590,594 +0.39(+3.91%)
Dec 15, 2021 9.780 9.990 9.510 9.980 448,880 +0.14(+1.42%)
Dec 14, 2021 9.960 10.10 9.710 9.840 347,491 -0.27(-2.67%)
Dec 13, 2021 10.58 10.62 10.03 10.11 295,792 -0.69(-6.39%)
Dec 10, 2021 10.91 10.98 10.38 10.80 176,510 +0.08(+0.75%)
Dec 09, 2021 10.64 10.82 10.53 10.72 147,269 -0.13(-1.20%)
Dec 08, 2021 10.81 10.89 10.65 10.85 184,977 +0.04(+0.37%)
Dec 07, 2021 10.68 10.99 10.61 10.81 146,949 +0.53(+5.16%)
Dec 06, 2021 10.07 10.48 9.960 10.28 211,786 +0.35(+3.52%)
Dec 03, 2021 10.51 10.66 9.820 9.930 237,348 -0.43(-4.15%)
Dec 02, 2021 9.810 10.41 9.585 10.36 264,816 +0.43(+4.33%)
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.