Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.250 7.430 7.040 7.230 137,608 -0.09(-1.23%)
Nov 29, 2021 7.840 7.938 7.240 7.320 105,068 -0.42(-5.43%)
Nov 26, 2021 8.440 8.440 7.730 7.740 65,127 -0.71(-8.40%)
Nov 24, 2021 8.570 9.040 8.190 8.450 93,550 -0.18(-2.09%)
Nov 23, 2021 8.920 9.085 8.319 8.630 108,325 -0.41(-4.54%)
Nov 22, 2021 9.520 9.630 8.870 9.040 89,018 -0.48(-5.04%)
Nov 19, 2021 9.830 9.850 9.320 9.520 87,725 -0.36(-3.64%)
Nov 18, 2021 10.08 9.960 9.770 9.880 136,657 -0.28(-2.76%)
Nov 17, 2021 10.72 10.84 9.590 10.16 141,180 -0.50(-4.69%)
Nov 16, 2021 13.31 13.31 10.65 10.66 420,886 -3.35(-23.91%)
Nov 15, 2021 14.98 15.00 13.46 14.01 116,712 -0.97(-6.48%)
Nov 12, 2021 14.95 14.98 14.76 14.98 30,547 -0.01(-0.07%)
Nov 11, 2021 14.61 15.00 14.54 14.99 56,476 +0.41(+2.81%)
Nov 10, 2021 15.00 14.58 49,580 -0.42(-2.80%)
Nov 09, 2021 14.99 15.00 14.77 15.00 90,142 +0.04(+0.27%)
Nov 08, 2021 14.43 15.00 14.43 14.96 126,200 +0.55(+3.82%)
Nov 05, 2021 14.05 14.70 13.40 14.41 79,668 +0.38(+2.71%)
Nov 04, 2021 14.02 14.38 13.72 14.03 118,795 -0.09(-0.64%)
Nov 03, 2021 13.92 14.30 13.92 14.12 75,633 +0.22(+1.58%)
Nov 02, 2021 14.26 14.33 13.68 13.90 83,022 +0.08(+0.58%)
Nov 01, 2021 13.40 14.15 13.46 13.82 48,229 +0.36(+2.67%)
Oct 29, 2021 13.45 13.85 13.20 13.46 117,253 +0.06(+0.45%)
Oct 28, 2021 13.69 14.05 13.34 13.40 205,365 -0.46(-3.32%)
Oct 27, 2021 13.97 14.13 13.68 13.86 34,210 -0.08(-0.57%)
Oct 26, 2021 13.99 13.94 83,005 +0.07(+0.50%)
Oct 25, 2021 13.90 14.05 13.69 13.87 31,072 +0.03(+0.22%)
Oct 22, 2021 14.79 14.79 13.76 13.84 74,603 -0.93(-6.30%)
Oct 21, 2021 15.00 15.00 14.60 14.77 186,443 -0.15(-1.01%)
Oct 20, 2021 15.00 15.00 14.80 14.92 453,768 +0.00(+0.00%)
Oct 19, 2021 15.00 15.00 14.76 14.92 118,598 +0.26(+1.77%)
Oct 18, 2021 14.74 15.00 14.58 14.66 23,841 -0.26(-1.74%)
Oct 15, 2021 14.79 15.00 14.56 14.92 36,432 +0.45(+3.11%)
Oct 14, 2021 14.80 15.00 14.25 14.47 43,509 -0.11(-0.75%)
Oct 13, 2021 14.77 14.83 14.47 14.58 7,786 -0.25(-1.69%)
Oct 12, 2021 14.85 15.00 14.70 14.83 23,034 +0.06(+0.41%)
Oct 11, 2021 14.66 15.30 14.41 14.77 46,133 +0.27(+1.86%)
Oct 08, 2021 14.60 14.76 14.46 14.50 7,230 -0.12(-0.82%)
Oct 07, 2021 15.30 15.30 14.51 14.62 21,375 -0.25(-1.68%)
Oct 06, 2021 14.80 15.34 14.80 14.87 82,432 +0.00(+0.00%)
Oct 05, 2021 14.96 15.50 14.67 14.87 59,184 +0.06(+0.41%)
Oct 04, 2021 14.28 15.73 13.24 14.81 181,848 -0.10(-0.67%)
Oct 01, 2021 14.52 15.19 14.27 14.91 43,972 +0.31(+2.12%)
Sep 30, 2021 14.74 15.21 14.31 14.60 61,949 -0.09(-0.61%)
Sep 29, 2021 14.71 15.26 14.25 14.69 47,601 +0.00(+0.00%)
Sep 28, 2021 14.84 15.20 14.32 14.69 42,109 -0.16(-1.08%)
Sep 27, 2021 14.77 15.33 14.77 14.85 28,542 -0.05(-0.34%)
Sep 24, 2021 15.21 15.24 14.71 14.90 20,999 -0.20(-1.32%)
Sep 23, 2021 15.71 15.90 14.95 15.10 192,645 +0.10(+0.67%)
Sep 22, 2021 15.40 15.40 14.62 15.00 42,925 -0.43(-2.79%)
Sep 21, 2021 15.60 16.17 14.93 15.43 60,855 -0.34(-2.16%)
Sep 20, 2021 15.46 16.00 14.58 15.77 46,481 +0.23(+1.48%)
Sep 17, 2021 15.10 15.43 14.65 15.54 204,923 +0.27(+1.77%)
Sep 16, 2021 15.33 15.54 14.93 15.27 34,410 -0.11(-0.72%)
Sep 15, 2021 13.97 16.00 13.97 15.38 89,455 +1.55(+11.21%)
Sep 14, 2021 14.17 14.81 13.75 13.83 30,544 -0.48(-3.35%)
Sep 13, 2021 14.56 14.84 13.95 14.31 29,201 -0.08(-0.56%)
Sep 10, 2021 15.42 15.50 14.31 14.39 29,998 -0.86(-5.64%)
Sep 09, 2021 15.00 15.53 14.73 15.25 39,672 +0.06(+0.39%)
Sep 08, 2021 14.56 15.48 14.44 15.19 39,655 +0.43(+2.91%)
Sep 07, 2021 14.34 14.96 14.02 14.76 27,539 +0.55(+3.87%)
Sep 03, 2021 14.38 15.23 14.13 14.21 58,112 -0.35(-2.40%)
Sep 02, 2021 13.85 15.00 13.40 14.56 77,990 +0.88(+6.43%)
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.