Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.46 14.46 13.97 14.00 44,632 -0.05(-0.36%)
Nov 29, 2021 14.53 14.53 13.66 14.05 62,488 -0.23(-1.61%)
Nov 26, 2021 14.06 14.33 13.81 14.28 24,896 -0.22(-1.52%)
Nov 24, 2021 14.75 14.80 14.41 14.50 123,513 -0.24(-1.63%)
Nov 23, 2021 14.55 15.19 14.45 14.74 99,518 +0.19(+1.31%)
Nov 22, 2021 13.40 14.88 13.40 14.55 424,636 +1.17(+8.74%)
Nov 19, 2021 13.29 13.58 13.26 13.38 21,048 +0.07(+0.53%)
Nov 18, 2021 13.11 13.44 13.29 13.31 56,207 +0.13(+0.99%)
Nov 17, 2021 13.21 13.36 12.68 13.18 18,858 -0.32(-2.37%)
Nov 16, 2021 14.00 14.00 12.50 13.50 60,760 -0.50(-3.57%)
Nov 15, 2021 13.59 14.13 13.50 14.00 50,249 +0.50(+3.70%)
Nov 12, 2021 13.26 13.59 13.04 13.50 21,137 +0.30(+2.27%)
Nov 11, 2021 13.54 13.55 13.18 13.20 17,903 -0.24(-1.79%)
Nov 10, 2021 12.75 13.44 137,424 +0.74(+5.83%)
Nov 09, 2021 12.49 12.75 12.40 12.70 30,920 +0.21(+1.68%)
Nov 08, 2021 11.97 12.49 11.97 12.49 52,379 +0.56(+4.69%)
Nov 05, 2021 11.75 11.94 11.75 11.93 17,020 +0.19(+1.62%)
Nov 04, 2021 11.74 11.95 11.65 11.74 20,511 +0.09(+0.78%)
Nov 03, 2021 11.80 11.94 11.65 11.65 7,362 -0.30(-2.52%)
Nov 02, 2021 11.34 11.95 11.34 11.95 3,503 +0.06(+0.50%)
Nov 01, 2021 11.46 11.95 11.30 11.89 22,603 +0.59(+5.22%)
Oct 29, 2021 11.38 11.60 11.30 11.30 3,772 -0.20(-1.74%)
Oct 28, 2021 11.12 11.52 10.81 11.50 7,420 +0.38(+3.42%)
Oct 27, 2021 11.22 11.22 11.00 11.12 21,488 -0.13(-1.16%)
Oct 26, 2021 11.19 11.25 33,412 +0.06(+0.54%)
Oct 25, 2021 10.85 11.50 10.85 11.19 23,511 +0.25(+2.29%)
Oct 22, 2021 10.92 11.09 10.65 10.94 4,872 -0.04(-0.36%)
Oct 21, 2021 10.88 10.98 10.81 10.98 1,883 +0.02(+0.18%)
Oct 20, 2021 10.68 10.96 10.51 10.96 6,231 +0.18(+1.67%)
Oct 19, 2021 10.75 11.00 10.55 10.78 7,052 -0.09(-0.83%)
Oct 18, 2021 11.12 11.12 10.51 10.87 14,169 +0.12(+1.12%)
Oct 15, 2021 10.72 11.14 10.72 10.75 4,757 -0.08(-0.74%)
Oct 14, 2021 10.63 10.91 10.32 10.83 7,084 +0.33(+3.14%)
Oct 13, 2021 10.65 10.65 10.49 10.50 1,054 -0.04(-0.38%)
Oct 12, 2021 10.28 10.54 10.28 10.54 900 -0.08(-0.71%)
Oct 11, 2021 10.75 11.10 10.58 10.62 11,835 -0.04(-0.33%)
Oct 08, 2021 10.75 11.06 10.36 10.65 10,560 -0.33(-3.01%)
Oct 07, 2021 10.83 11.13 10.71 10.98 11,237 -0.06(-0.52%)
Oct 06, 2021 10.71 11.04 10.34 11.04 1,247 +0.11(+0.99%)
Oct 05, 2021 10.16 10.97 10.16 10.93 4,155 +0.20(+1.86%)
Oct 04, 2021 10.72 11.08 10.69 10.73 2,783 -0.20(-1.83%)
Oct 01, 2021 10.65 11.05 10.62 10.93 9,847 -0.06(-0.55%)
Sep 30, 2021 10.78 11.00 10.77 10.99 9,880 +0.21(+1.95%)
Sep 29, 2021 10.89 11.15 10.62 10.78 7,578 -0.24(-2.18%)
Sep 28, 2021 10.48 11.15 10.48 11.02 3,378 +0.30(+2.80%)
Sep 27, 2021 10.67 10.99 10.67 10.72 11,961 +0.09(+0.85%)
Sep 24, 2021 10.55 10.81 10.54 10.63 7,503 +0.04(+0.38%)
Sep 23, 2021 10.77 10.78 10.59 10.59 1,406 -0.26(-2.40%)
Sep 22, 2021 10.90 11.06 10.45 10.85 10,925 +0.40(+3.83%)
Sep 21, 2021 10.93 10.93 10.31 10.45 10,638 +0.05(+0.48%)
Sep 20, 2021 10.55 10.64 10.25 10.40 14,244 -0.52(-4.76%)
Sep 17, 2021 10.85 11.12 10.77 10.92 13,703 +0.22(+2.06%)
Sep 16, 2021 11.01 11.29 10.70 10.70 2,148 -0.45(-4.04%)
Sep 15, 2021 10.96 11.39 10.66 11.15 3,808 +0.14(+1.27%)
Sep 14, 2021 11.33 11.34 10.66 11.01 17,262 -0.09(-0.81%)
Sep 13, 2021 11.45 11.59 11.07 11.10 10,752 -0.35(-3.06%)
Sep 10, 2021 11.45 11.49 11.45 11.45 4,287 -0.13(-1.12%)
Sep 09, 2021 11.41 11.67 11.33 11.58 22,472 +0.08(+0.70%)
Sep 08, 2021 11.89 11.98 11.34 11.50 34,174 -0.37(-3.12%)
Sep 07, 2021 11.71 11.90 11.66 11.87 19,061 +0.12(+1.02%)
Sep 03, 2021 11.60 11.76 11.54 11.75 20,227 +0.07(+0.60%)
Sep 02, 2021 11.50 11.69 11.48 11.68 22,227 +0.17(+1.48%)
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.