Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.990 8.040 7.890 7.940 1,682,994 -0.15(-1.85%)
Nov 29, 2021 8.180 8.250 8.045 8.090 724,324 -0.02(-0.25%)
Nov 26, 2021 8.250 8.339 7.910 8.110 1,164,328 -0.29(-3.45%)
Nov 24, 2021 8.350 8.450 8.310 8.400 476,791 +0.05(+0.60%)
Nov 23, 2021 8.440 8.520 8.350 8.350 622,283 -0.06(-0.71%)
Nov 22, 2021 8.300 8.525 8.300 8.410 681,594 +0.11(+1.33%)
Nov 19, 2021 8.310 8.320 8.200 8.300 639,096 -0.06(-0.72%)
Nov 18, 2021 8.400 8.372 8.310 8.360 579,558 -0.04(-0.48%)
Nov 17, 2021 8.360 8.410 8.190 8.400 725,952 +0.00(+0.00%)
Nov 16, 2021 8.530 8.540 8.375 8.400 531,060 -0.11(-1.29%)
Nov 15, 2021 8.530 8.590 8.452 8.510 580,228 +0.00(+0.00%)
Nov 12, 2021 8.600 8.620 8.482 8.510 465,758 -0.07(-0.82%)
Nov 11, 2021 8.620 8.645 8.520 8.580 446,837 -0.05(-0.58%)
Nov 10, 2021 8.600 8.630 502,873 -0.01(-0.12%)
Nov 09, 2021 8.660 8.715 8.610 8.640 701,341 -0.03(-0.35%)
Nov 08, 2021 8.880 8.880 8.640 8.670 552,706 -0.21(-2.36%)
Nov 05, 2021 8.600 9.000 8.589 8.880 1,276,874 +0.36(+4.23%)
Nov 04, 2021 8.600 8.890 8.430 8.520 1,030,297 -0.08(-0.93%)
Nov 03, 2021 8.380 8.650 8.380 8.600 886,454 +0.18(+2.14%)
Nov 02, 2021 8.590 8.590 8.420 8.420 376,124 -0.14(-1.64%)
Nov 01, 2021 8.350 8.595 8.265 8.560 653,285 +0.28(+3.38%)
Oct 29, 2021 8.480 8.530 8.230 8.280 882,656 -0.25(-2.93%)
Oct 28, 2021 8.470 8.535 8.530 474,140 +0.07(+0.83%)
Oct 27, 2021 8.590 8.590 8.440 8.460 389,262 -0.12(-1.40%)
Oct 26, 2021 8.600 8.650 8.580 468,067 -0.01(-0.12%)
Oct 25, 2021 8.572 8.600 8.510 8.590 427,675 +0.03(+0.35%)
Oct 22, 2021 8.540 8.600 8.505 8.560 458,200 +0.01(+0.12%)
Oct 21, 2021 8.570 8.650 8.540 8.550 497,945 -0.05(-0.58%)
Oct 20, 2021 8.420 8.605 8.420 8.600 703,961 +0.15(+1.78%)
Oct 19, 2021 8.470 8.489 8.330 8.450 640,505 +0.00(+0.00%)
Oct 18, 2021 8.550 8.550 8.410 8.450 469,937 -0.05(-0.59%)
Oct 15, 2021 8.600 8.670 8.490 8.500 1,048,114 +0.02(+0.24%)
Oct 14, 2021 8.620 8.630 8.420 8.480 768,630 -0.11(-1.28%)
Oct 13, 2021 8.640 8.640 8.490 8.590 764,222 -0.03(-0.35%)
Oct 12, 2021 8.430 8.710 8.380 8.620 720,757 +0.22(+2.62%)
Oct 11, 2021 8.320 8.470 8.280 8.400 798,646 +0.08(+0.96%)
Oct 08, 2021 8.420 8.460 8.300 8.320 598,078 -0.29(-3.37%)
Oct 07, 2021 8.660 8.710 8.560 8.610 1,049,124 -0.03(-0.35%)
Oct 06, 2021 8.430 8.640 8.400 8.640 577,860 +0.14(+1.65%)
Oct 05, 2021 8.470 8.540 8.380 8.500 583,529 +0.04(+0.47%)
Oct 04, 2021 8.390 8.460 8.350 8.460 707,657 +0.11(+1.32%)
Oct 01, 2021 8.180 8.425 8.120 8.350 874,183 +0.31(+3.86%)
Sep 30, 2021 8.230 8.230 8.035 8.040 1,042,406 -0.13(-1.59%)
Sep 29, 2021 8.250 8.270 8.150 8.170 665,792 -0.03(-0.37%)
Sep 28, 2021 8.320 8.378 8.175 8.200 567,135 -0.13(-1.56%)
Sep 27, 2021 8.350 8.590 8.320 8.330 728,940 +0.07(+0.85%)
Sep 24, 2021 8.330 8.410 8.250 8.260 490,187 -0.09(-1.08%)
Sep 23, 2021 8.350 8.470 8.330 8.350 581,005 +0.03(+0.36%)
Sep 22, 2021 8.310 8.495 8.290 8.320 718,881 +0.08(+0.97%)
Sep 21, 2021 8.180 8.300 8.130 8.240 837,690 +0.08(+0.98%)
Sep 20, 2021 8.160 8.270 8.030 8.160 1,642,184 -0.12(-1.45%)
Sep 17, 2021 8.510 8.520 8.270 8.280 5,194,022 -0.22(-2.59%)
Sep 16, 2021 8.720 8.720 8.490 8.500 1,237,211 -0.20(-2.30%)
Sep 15, 2021 8.580 8.750 8.555 8.700 2,081,772 +0.11(+1.28%)
Sep 14, 2021 8.690 8.750 8.535 8.590 1,194,143 -0.01(-0.12%)
Sep 13, 2021 8.350 8.650 8.350 8.600 1,299,732 +0.30(+3.61%)
Sep 10, 2021 8.530 8.540 8.290 8.300 1,459,604 -0.20(-2.35%)
Sep 09, 2021 8.500 8.600 8.460 8.500 907,406 -0.05(-0.58%)
Sep 08, 2021 8.570 8.650 8.490 8.550 1,346,031 -0.05(-0.58%)
Sep 07, 2021 8.550 8.690 8.470 8.600 1,360,857 +0.08(+0.94%)
Sep 03, 2021 8.460 8.530 8.420 8.520 925,849 +0.02(+0.24%)
Sep 02, 2021 8.500 8.530 8.435 8.500 856,895 +0.00(+0.00%)
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.