Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.48 10.73 10.48 10.65 1,102,836 +0.09(+0.86%)
Dec 30, 2021 10.47 10.65 10.47 10.56 853,695 +0.12(+1.13%)
Dec 29, 2021 10.52 10.56 10.38 10.45 1,558,624 -0.07(-0.69%)
Dec 28, 2021 10.40 10.60 10.40 10.52 721,118 +0.08(+0.78%)
Dec 27, 2021 10.18 10.44 10.08 10.44 783,255 +0.27(+2.68%)
Dec 23, 2021 10.04 10.17 10.04 10.16 1,636,475 +0.20(+2.05%)
Dec 22, 2021 9.959 10.05 9.815 9.959 1,538,524 +0.05(+0.54%)
Dec 21, 2021 9.878 10.04 9.788 9.905 1,277,447 +0.08(+0.82%)
Dec 20, 2021 9.869 9.869 9.573 9.824 2,017,164 -0.14(-1.44%)
Dec 17, 2021 9.815 10.21 9.618 9.968 2,138,417 -0.36(-3.48%)
Dec 16, 2021 10.45 10.57 10.32 10.33 1,052,102 -0.04(-0.35%)
Dec 15, 2021 10.22 10.43 10.09 10.36 1,349,598 +0.14(+1.41%)
Dec 14, 2021 10.32 10.50 10.20 10.22 1,229,323 -0.13(-1.30%)
Dec 13, 2021 10.50 10.56 10.27 10.35 1,235,000 -0.23(-2.20%)
Dec 10, 2021 10.78 10.80 10.54 10.59 671,211 -0.12(-1.09%)
Dec 09, 2021 10.72 10.78 10.59 10.70 666,946 -0.17(-1.57%)
Dec 08, 2021 10.90 10.96 10.83 10.87 632,332 +0.04(+0.41%)
Dec 07, 2021 10.77 11.00 10.75 10.83 1,175,966 +0.15(+1.43%)
Dec 06, 2021 10.43 10.71 10.19 10.68 1,672,980 +0.41(+4.02%)
Dec 03, 2021 10.34 10.36 10.12 10.26 667,068 -0.02(-0.17%)
Dec 02, 2021 9.959 10.34 9.914 10.28 782,116 +0.42(+4.28%)
Dec 01, 2021 10.33 10.37 9.833 9.860 1,162,530 -0.18(-1.79%)
Nov 30, 2021 10.32 10.42 9.954 10.04 958,316 -0.39(-3.78%)
Nov 29, 2021 10.74 10.76 10.42 10.43 858,317 -0.20(-1.86%)
Nov 26, 2021 10.81 10.81 10.45 10.63 692,678 -0.48(-4.36%)
Nov 24, 2021 11.13 11.22 11.03 11.12 549,481 -0.10(-0.88%)
Nov 23, 2021 11.13 11.24 11.13 11.21 430,351 +0.04(+0.40%)
Nov 22, 2021 11.01 11.30 10.98 11.17 1,437,265 +0.22(+2.05%)
Nov 19, 2021 10.93 11.11 10.86 10.95 697,931 -0.07(-0.65%)
Nov 18, 2021 11.26 11.11 10.98 11.02 670,985 -0.22(-2.00%)
Nov 17, 2021 11.16 11.27 11.11 11.24 304,678 -0.02(-0.16%)
Nov 16, 2021 11.32 11.36 11.19 11.26 592,888 -0.10(-0.87%)
Nov 15, 2021 11.14 11.39 11.00 11.36 1,132,491 +0.33(+3.01%)
Nov 12, 2021 11.09 11.15 11.01 11.03 495,403 -0.01(-0.08%)
Nov 11, 2021 10.93 11.08 10.86 11.04 535,951 +0.11(+0.98%)
Nov 10, 2021 11.04 10.92 10.93 588,850 -0.10(-0.90%)
Nov 09, 2021 11.15 11.24 11.00 11.03 898,845 -0.19(-1.68%)
Nov 08, 2021 11.45 11.53 11.18 11.21 718,861 -0.20(-1.73%)
Nov 05, 2021 11.21 11.43 11.20 11.41 1,480,515 +0.38(+3.42%)
Nov 04, 2021 11.33 11.46 10.93 11.04 1,336,803 -0.24(-2.15%)
Nov 03, 2021 10.79 11.32 10.79 11.28 849,976 +0.41(+3.80%)
Nov 02, 2021 10.96 11.04 10.83 10.86 940,184 -0.10(-0.90%)
Nov 01, 2021 10.71 11.03 10.68 10.96 668,826 +0.29(+2.69%)
Oct 29, 2021 10.93 11.01 10.64 10.68 673,852 -0.21(-1.90%)
Oct 28, 2021 10.83 10.93 10.77 10.88 738,680 +0.09(+0.83%)
Oct 27, 2021 11.12 11.26 10.78 10.79 702,651 -0.31(-2.83%)
Oct 26, 2021 11.23 11.11 549,351 -0.07(-0.64%)
Oct 25, 2021 11.28 11.31 11.12 11.18 567,797 -0.13(-1.11%)
Oct 22, 2021 11.34 11.42 11.22 11.30 599,707 -0.03(-0.24%)
Oct 21, 2021 11.38 11.47 11.25 11.33 726,495 -0.05(-0.47%)
Oct 20, 2021 11.25 11.50 11.25 11.39 453,755 +0.11(+0.95%)
Oct 19, 2021 11.26 11.29 11.14 11.28 690,424 +0.10(+0.88%)
Oct 18, 2021 11.12 11.23 11.04 11.18 798,547 +0.01(+0.08%)
Oct 15, 2021 11.33 11.48 11.16 11.17 662,087 -0.01(-0.08%)
Oct 14, 2021 11.08 11.19 11.01 11.18 645,753 +0.20(+1.80%)
Oct 13, 2021 11.10 11.14 10.93 10.98 412,149 -0.12(-1.05%)
Oct 12, 2021 11.14 11.22 11.04 11.10 462,578 +0.03(+0.24%)
Oct 11, 2021 11.17 11.27 11.07 11.07 395,292 -0.06(-0.56%)
Oct 08, 2021 11.14 11.24 11.11 11.13 391,062 -0.03(-0.24%)
Oct 07, 2021 11.12 11.29 11.12 11.16 1,112,960 +0.11(+0.97%)
Oct 06, 2021 11.11 11.11 10.92 11.05 727,703 -0.16(-1.44%)
Oct 05, 2021 11.32 11.32 11.12 11.21 560,524 -0.10(-0.87%)
Oct 04, 2021 11.45 11.52 11.22 11.31 755,485 -0.16(-1.41%)
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.