Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.37 10.40 10.16 10.18 12,317,239 -0.23(-2.25%)
Nov 29, 2021 10.51 10.53 10.40 10.41 8,744,143 +0.04(+0.35%)
Nov 26, 2021 10.23 10.46 10.23 10.38 6,648,788 -0.11(-1.03%)
Nov 24, 2021 10.52 10.55 10.46 10.49 4,624,196 -0.10(-0.93%)
Nov 23, 2021 10.66 10.74 10.54 10.58 6,904,349 -0.06(-0.59%)
Nov 22, 2021 10.62 10.71 10.61 10.65 6,407,124 +0.05(+0.50%)
Nov 19, 2021 10.72 10.79 10.59 10.59 5,019,780 -0.11(-1.00%)
Nov 18, 2021 10.81 10.75 10.70 10.70 5,686,079 -0.12(-1.07%)
Nov 17, 2021 10.91 10.95 10.66 10.82 8,509,298 -0.14(-1.30%)
Nov 16, 2021 11.01 11.11 10.93 10.96 7,762,818 -0.07(-0.65%)
Nov 15, 2021 11.02 11.08 10.98 11.03 3,222,788 +0.01(+0.08%)
Nov 12, 2021 11.00 11.08 10.97 11.02 4,760,821 +0.02(+0.16%)
Nov 11, 2021 10.99 11.01 10.91 11.00 3,177,376 +0.02(+0.16%)
Nov 10, 2021 11.02 10.99 6,281,017 +0.03(+0.24%)
Nov 09, 2021 10.84 11.00 10.83 10.96 4,855,529 +0.10(+0.90%)
Nov 08, 2021 10.76 10.87 10.69 10.86 5,244,651 +0.05(+0.50%)
Nov 05, 2021 10.89 10.91 10.73 10.81 6,602,522 -0.02(-0.16%)
Nov 04, 2021 10.95 11.01 10.80 10.83 5,196,752 -0.12(-1.14%)
Nov 03, 2021 10.89 11.12 10.78 10.95 10,825,274 +0.20(+1.82%)
Nov 02, 2021 10.68 10.82 10.61 10.75 9,855,696 +0.12(+1.17%)
Nov 01, 2021 10.80 10.80 10.61 10.63 8,476,018 -0.12(-1.08%)
Oct 29, 2021 10.82 10.85 10.70 10.75 12,111,825 -0.07(-0.66%)
Oct 28, 2021 10.72 10.83 10.69 10.82 5,839,937 +0.11(+1.00%)
Oct 27, 2021 10.76 10.79 10.64 10.71 7,523,396 +0.02(+0.17%)
Oct 26, 2021 10.75 10.66 10.69 7,565,177 -0.06(-0.58%)
Oct 25, 2021 10.83 10.88 10.74 10.75 4,956,544 -0.07(-0.66%)
Oct 22, 2021 10.75 10.88 10.73 10.83 3,002,348 +0.12(+1.08%)
Oct 21, 2021 10.73 10.75 10.61 10.71 4,909,944 -0.01(-0.08%)
Oct 20, 2021 10.67 10.78 10.67 10.72 7,023,290 +0.02(+0.17%)
Oct 19, 2021 10.64 10.71 10.56 10.70 3,698,231 +0.10(+0.92%)
Oct 18, 2021 10.56 10.65 10.51 10.60 3,487,289 -0.04(-0.33%)
Oct 15, 2021 10.66 10.77 10.57 10.64 5,894,849 +0.04(+0.34%)
Oct 14, 2021 10.45 10.64 10.41 10.60 4,268,686 +0.21(+2.06%)
Oct 13, 2021 10.41 10.42 10.24 10.39 4,043,841 +0.03(+0.26%)
Oct 12, 2021 10.34 10.42 10.30 10.36 3,909,214 +0.02(+0.17%)
Oct 11, 2021 10.43 10.52 10.34 10.34 2,851,979 -0.08(-0.77%)
Oct 08, 2021 10.49 10.54 10.41 10.42 4,628,663 -0.12(-1.10%)
Oct 07, 2021 10.51 10.64 10.49 10.54 3,699,040 +0.08(+0.77%)
Oct 06, 2021 10.39 10.47 10.27 10.46 7,065,808 -0.04(-0.42%)
Oct 05, 2021 10.41 10.55 10.32 10.51 4,834,789 +0.15(+1.46%)
Oct 04, 2021 10.36 10.48 10.30 10.35 5,850,776 -0.05(-0.51%)
Oct 01, 2021 10.42 10.50 10.22 10.41 6,006,282 +0.09(+0.86%)
Sep 30, 2021 10.50 10.51 10.32 10.32 6,590,864 -0.12(-1.19%)
Sep 29, 2021 10.43 10.51 10.42 10.44 2,970,247 +0.03(+0.26%)
Sep 28, 2021 10.59 10.60 10.37 10.42 6,210,384 -0.15(-1.43%)
Sep 27, 2021 10.47 10.63 10.43 10.57 4,867,569 +0.07(+0.68%)
Sep 24, 2021 10.48 10.58 10.45 10.50 4,482,713 -0.03(-0.25%)
Sep 23, 2021 10.45 10.61 10.45 10.52 3,881,815 +0.07(+0.68%)
Sep 22, 2021 10.51 10.54 10.43 10.45 4,192,741 +0.04(+0.43%)
Sep 21, 2021 10.53 10.56 10.39 10.41 5,573,578 -0.08(-0.76%)
Sep 20, 2021 10.46 10.57 10.37 10.49 8,026,961 -0.06(-0.59%)
Sep 17, 2021 10.83 10.91 10.53 10.55 11,108,755 -0.25(-2.31%)
Sep 16, 2021 10.99 11.02 10.80 10.80 5,630,198 -0.24(-2.18%)
Sep 15, 2021 10.99 11.07 10.94 11.04 7,027,677 +0.07(+0.65%)
Sep 14, 2021 10.99 11.02 10.91 10.97 5,785,073 +0.02(+0.16%)
Sep 13, 2021 11.04 11.05 10.89 10.95 5,506,797 +0.00(+0.00%)
Sep 10, 2021 10.88 11.07 10.88 10.95 8,041,434 +0.15(+1.40%)
Sep 09, 2021 10.99 11.02 10.79 10.80 8,490,515 -0.17(-1.54%)
Sep 08, 2021 10.91 11.04 10.88 10.97 5,937,380 +0.09(+0.82%)
Sep 07, 2021 10.95 11.07 10.87 10.88 6,202,858 -0.30(-2.73%)
Sep 03, 2021 11.26 11.29 11.16 11.18 5,243,907 -0.06(-0.55%)
Sep 02, 2021 11.22 11.25 11.11 11.25 5,300,778 +0.05(+0.47%)
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.