Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.57 12.78 12.51 12.61 583,980 -0.01(-0.08%)
Oct 28, 2021 12.38 12.64 12.33 12.62 201,662 +0.33(+2.69%)
Oct 27, 2021 12.24 12.38 12.16 12.29 182,904 +0.03(+0.24%)
Oct 26, 2021 12.30 12.37 12.26 180,751 -0.05(-0.41%)
Oct 25, 2021 12.31 12.35 12.17 12.31 299,886 +0.08(+0.65%)
Oct 22, 2021 12.33 12.39 12.22 12.23 310,830 -0.10(-0.81%)
Oct 21, 2021 12.44 12.49 12.25 12.33 155,172 -0.10(-0.80%)
Oct 20, 2021 12.40 12.44 12.23 12.43 238,176 +0.11(+0.89%)
Oct 19, 2021 12.48 12.48 12.27 12.32 235,815 -0.04(-0.32%)
Oct 18, 2021 12.33 12.48 12.12 12.36 252,159 -0.01(-0.08%)
Oct 15, 2021 12.71 12.81 12.36 12.37 416,864 -0.17(-1.36%)
Oct 14, 2021 12.48 12.57 12.39 12.54 312,210 +0.14(+1.13%)
Oct 13, 2021 12.25 12.41 12.08 12.40 254,250 +0.14(+1.14%)
Oct 12, 2021 12.13 12.27 12.06 12.26 168,188 +0.13(+1.07%)
Oct 11, 2021 12.10 12.12 11.97 12.13 193,291 +0.05(+0.41%)
Oct 08, 2021 12.25 12.32 12.06 12.08 296,683 -0.20(-1.63%)
Oct 07, 2021 12.43 12.50 12.24 12.28 350,764 -0.11(-0.89%)
Oct 06, 2021 12.23 12.40 12.02 12.39 383,999 -0.02(-0.16%)
Oct 05, 2021 12.38 12.44 12.17 12.41 291,368 +0.05(+0.40%)
Oct 04, 2021 12.48 12.55 12.24 12.36 387,752 -0.10(-0.80%)
Oct 01, 2021 12.20 12.46 12.17 12.46 322,055 +0.23(+1.88%)
Sep 30, 2021 12.59 12.59 12.22 12.23 498,088 -0.28(-2.24%)
Sep 29, 2021 12.28 12.52 12.23 12.51 459,264 +0.27(+2.21%)
Sep 28, 2021 12.11 12.28 11.98 12.24 327,257 +0.08(+0.66%)
Sep 27, 2021 12.09 12.41 12.08 12.16 532,594 +0.14(+1.16%)
Sep 24, 2021 12.29 12.34 11.97 12.02 330,117 -0.27(-2.20%)
Sep 23, 2021 11.94 12.35 11.90 12.29 391,526 +0.36(+3.02%)
Sep 22, 2021 11.66 12.01 11.61 11.93 391,277 +0.36(+3.11%)
Sep 21, 2021 11.61 11.72 11.52 11.57 230,986 +0.01(+0.09%)
Sep 20, 2021 11.50 11.73 11.35 11.56 426,392 +0.06(+0.52%)
Sep 17, 2021 11.62 11.85 11.47 11.50 1,125,100 -0.11(-0.95%)
Sep 16, 2021 11.41 11.74 11.31 11.61 428,161 +0.18(+1.57%)
Sep 15, 2021 11.60 11.61 11.36 11.43 277,360 -0.13(-1.12%)
Sep 14, 2021 11.66 11.71 11.47 11.56 375,782 -0.21(-1.78%)
Sep 13, 2021 11.88 11.88 11.59 11.77 452,415 +0.01(+0.09%)
Sep 10, 2021 12.15 12.16 11.74 11.76 448,580 -0.36(-2.97%)
Sep 09, 2021 12.60 12.61 12.12 12.12 406,387 -0.51(-4.04%)
Sep 08, 2021 12.50 12.65 12.45 12.63 258,700 +0.04(+0.32%)
Sep 07, 2021 12.74 12.78 12.55 12.59 262,337 -0.15(-1.18%)
Sep 03, 2021 12.65 12.76 12.55 12.74 304,526 +0.09(+0.71%)
Sep 02, 2021 12.85 12.85 12.61 12.65 320,193 -0.10(-0.78%)
Sep 01, 2021 12.53 12.84 12.43 12.75 505,576 +0.27(+2.16%)
Aug 31, 2021 12.44 12.56 12.30 12.48 369,018 +0.03(+0.24%)
Aug 30, 2021 12.20 12.46 12.03 12.45 401,888 +0.27(+2.22%)
Aug 27, 2021 12.00 12.27 12.00 12.18 350,895 +0.23(+1.92%)
Aug 26, 2021 12.11 12.29 11.91 11.95 305,095 -0.11(-0.91%)
Aug 25, 2021 11.77 12.16 11.70 12.06 464,933 +0.35(+2.99%)
Aug 24, 2021 11.66 11.76 11.60 11.71 317,407 +0.10(+0.86%)
Aug 23, 2021 11.75 11.84 11.52 11.61 215,524 -0.07(-0.60%)
Aug 20, 2021 11.60 11.75 11.43 11.68 297,819 -0.02(-0.17%)
Aug 19, 2021 11.45 11.70 11.35 11.70 321,089 +0.19(+1.65%)
Aug 18, 2021 11.62 11.76 11.47 11.51 297,866 -0.05(-0.43%)
Aug 17, 2021 11.54 11.59 11.37 11.56 336,947 +0.02(+0.17%)
Aug 16, 2021 11.65 11.71 11.44 11.54 221,845 -0.16(-1.37%)
Aug 13, 2021 11.80 11.80 11.55 11.70 219,292 -0.06(-0.51%)
Aug 12, 2021 11.86 12.01 11.68 11.76 340,026 -0.02(-0.17%)
Aug 11, 2021 11.50 11.89 11.45 11.78 493,976 +0.29(+2.52%)
Aug 10, 2021 11.50 11.78 10.68 11.49 687,688 -0.03(-0.26%)
Aug 09, 2021 11.63 11.65 11.34 11.52 290,289 -0.10(-0.86%)
Aug 06, 2021 11.44 11.66 11.22 11.62 357,220 +0.20(+1.75%)
Aug 05, 2021 10.68 11.43 10.68 11.42 509,683 +0.77(+7.23%)
Aug 04, 2021 10.60 10.70 10.50 10.65 265,047 -0.05(-0.47%)
Aug 03, 2021 10.61 10.77 10.52 10.70 377,900 +0.11(+1.04%)
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.