Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.640 8.640 8.433 8.600 26,753 +0.04(+0.47%)
Feb 25, 2022 8.433 8.644 8.508 8.561 24,753 +0.13(+1.51%)
Feb 24, 2022 8.338 8.445 8.213 8.433 33,004 +0.00(+0.00%)
Feb 23, 2022 8.465 8.727 8.385 8.433 30,851 +0.00(+0.00%)
Feb 22, 2022 8.704 8.744 8.417 8.433 35,933 -0.33(-3.81%)
Feb 18, 2022 8.768 0 +0.16(+1.85%)
Feb 17, 2022 8.680 8.680 8.569 8.608 6,659 -0.18(-1.99%)
Feb 16, 2022 8.648 8.784 8.620 8.784 28,966 +0.15(+1.75%)
Feb 15, 2022 8.600 8.672 8.600 8.632 12,551 +0.05(+0.56%)
Feb 14, 2022 8.545 8.648 8.481 8.585 49,328 +0.06(+0.65%)
Feb 11, 2022 8.561 8.616 8.521 8.529 24,438 -0.10(-1.11%)
Feb 10, 2022 8.608 8.747 8.608 8.624 27,602 -0.10(-1.10%)
Feb 09, 2022 8.672 8.783 8.633 8.720 24,545 +0.13(+1.47%)
Feb 08, 2022 8.593 8.649 8.562 8.593 12,726 +0.06(+0.65%)
Feb 07, 2022 8.530 8.593 8.530 8.538 21,984 -0.02(-0.28%)
Feb 04, 2022 8.427 8.611 8.412 8.562 18,608 +0.09(+1.12%)
Feb 03, 2022 8.625 8.719 8.467 8.467 36,587 -0.25(-2.81%)
Feb 02, 2022 8.696 8.815 8.625 8.712 92,274 +0.12(+1.38%)
Feb 01, 2022 8.554 8.625 8.427 8.593 67,426 +0.09(+1.02%)
Jan 31, 2022 8.419 8.540 8.506 14,412 +0.08(+0.94%)
Jan 28, 2022 8.467 8.546 8.340 8.427 14,540 +0.02(+0.19%)
Jan 27, 2022 8.396 8.601 8.348 8.412 17,472 +0.02(+0.19%)
Jan 26, 2022 8.538 8.596 8.309 8.396 35,846 -0.08(-0.93%)
Jan 25, 2022 8.459 8.554 8.301 8.475 49,468 -0.08(-0.92%)
Jan 24, 2022 8.356 8.593 8.135 8.554 189,214 +0.17(+1.98%)
Jan 21, 2022 8.396 8.562 8.293 8.388 85,403 +0.01(+0.09%)
Jan 20, 2022 8.340 8.443 8.285 8.380 55,279 +0.09(+1.05%)
Jan 19, 2022 8.301 8.463 8.285 8.293 71,045 -0.01(-0.10%)
Jan 18, 2022 8.380 8.491 8.285 8.301 60,211 -0.13(-1.50%)
Jan 14, 2022 8.427 0 +0.02(+0.28%)
Jan 13, 2022 8.593 8.617 8.404 8.404 42,564 -0.05(-0.56%)
Jan 12, 2022 8.459 8.562 8.423 8.451 27,575 -0.05(-0.56%)
Jan 11, 2022 8.444 8.553 8.444 8.499 25,238 +0.02(+0.28%)
Jan 10, 2022 8.499 8.601 8.397 8.475 20,521 +0.02(+0.19%)
Jan 07, 2022 8.381 8.540 8.381 8.459 19,518 +0.09(+1.03%)
Jan 06, 2022 8.397 8.442 8.320 8.373 26,107 +0.02(+0.28%)
Jan 05, 2022 8.489 8.600 8.310 8.349 57,754 -0.12(-1.39%)
Jan 04, 2022 8.530 8.616 8.444 8.467 45,100 -0.04(-0.46%)
Jan 03, 2022 8.522 8.568 8.439 8.506 49,565 +0.09(+1.12%)
Dec 31, 2021 8.381 8.499 8.381 8.412 41,163 +0.05(+0.56%)
Dec 30, 2021 8.381 8.517 8.326 8.365 31,347 +0.03(+0.38%)
Dec 29, 2021 8.342 8.412 8.326 8.334 44,515 +0.01(+0.09%)
Dec 28, 2021 8.428 8.506 8.271 8.326 46,546 -0.05(-0.56%)
Dec 27, 2021 8.373 8.389 8.279 8.373 30,817 +0.02(+0.19%)
Dec 23, 2021 8.279 8.373 8.271 8.357 66,829 +0.02(+0.19%)
Dec 22, 2021 8.295 8.428 8.255 8.342 60,055 +0.04(+0.47%)
Dec 21, 2021 8.247 8.334 8.216 8.302 25,131 +0.05(+0.67%)
Dec 20, 2021 8.499 8.499 8.138 8.247 79,100 -0.20(-2.32%)
Dec 17, 2021 8.475 8.557 8.357 8.444 41,172 -0.03(-0.37%)
Dec 16, 2021 8.381 8.614 8.208 8.475 57,382 +0.15(+1.79%)
Dec 15, 2021 8.365 8.444 8.318 8.326 58,183 +0.01(+0.09%)
Dec 14, 2021 8.451 8.569 8.310 8.318 79,062 -0.21(-2.48%)
Dec 13, 2021 8.624 8.689 8.436 8.530 53,257 -0.17(-1.98%)
Dec 10, 2021 8.750 8.871 8.655 8.703 39,598 -0.10(-1.16%)
Dec 09, 2021 8.801 8.844 8.801 8.805 42,793 +0.01(+0.09%)
Dec 08, 2021 8.867 8.867 8.758 8.797 28,065 -0.09(-0.96%)
Dec 07, 2021 8.773 8.976 8.665 8.883 44,551 +0.22(+2.52%)
Dec 06, 2021 8.657 8.731 8.594 8.664 37,361 +0.07(+0.82%)
Dec 03, 2021 8.680 8.758 8.594 8.594 11,686 -0.07(-0.81%)
Dec 02, 2021 8.781 8.805 8.637 8.664 26,520 -0.02(-0.18%)
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.