Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.843 8.843 8.786 8.786 1,980,805 -0.06(-0.65%)
Nov 29, 2021 8.884 8.900 8.818 8.843 1,471,672 -0.07(-0.74%)
Nov 26, 2021 8.925 8.970 8.892 8.909 1,313,487 -0.18(-1.98%)
Nov 24, 2021 9.097 9.146 9.064 9.089 657,134 -0.09(-0.98%)
Nov 23, 2021 9.113 9.187 9.097 9.179 981,593 +0.12(+1.36%)
Nov 22, 2021 9.023 9.113 8.999 9.056 825,623 +0.12(+1.38%)
Nov 19, 2021 8.991 8.991 8.909 8.933 2,925,683 -0.17(-1.89%)
Nov 18, 2021 9.122 9.113 9.089 9.105 1,753,728 +0.04(+0.45%)
Nov 17, 2021 9.064 9.089 9.042 9.064 1,431,368 -0.04(-0.45%)
Nov 16, 2021 9.212 9.223 9.097 9.105 839,402 -0.09(-0.98%)
Nov 15, 2021 9.253 9.261 9.195 9.195 560,841 -0.06(-0.62%)
Nov 12, 2021 9.253 9.261 9.232 9.253 1,076,255 -0.02(-0.18%)
Nov 11, 2021 9.269 9.302 9.245 9.269 1,538,027 +0.00(+0.00%)
Nov 10, 2021 9.327 9.261 9.269 671,006 +0.04(+0.44%)
Nov 09, 2021 9.204 9.245 9.171 9.228 1,689,924 +0.09(+0.99%)
Nov 08, 2021 9.146 9.150 9.118 9.138 545,931 +0.01(+0.09%)
Nov 05, 2021 9.072 9.154 9.072 9.130 1,246,933 +0.12(+1.36%)
Nov 04, 2021 9.015 9.015 8.958 9.007 893,743 -0.08(-0.90%)
Nov 03, 2021 9.023 9.122 9.015 9.089 1,099,925 +0.02(+0.18%)
Nov 02, 2021 9.097 9.097 9.027 9.072 785,205 -0.03(-0.36%)
Nov 01, 2021 9.089 9.122 9.072 9.105 1,334,541 +0.16(+1.83%)
Oct 29, 2021 8.966 8.991 8.933 8.941 543,107 -0.12(-1.36%)
Oct 28, 2021 9.040 9.064 8.999 9.064 888,028 +0.03(+0.36%)
Oct 27, 2021 9.040 9.072 8.999 9.032 1,020,085 +0.04(+0.46%)
Oct 26, 2021 8.917 9.032 8.991 1,586,642 -0.15(-1.61%)
Oct 25, 2021 9.163 9.163 9.122 9.138 728,588 -0.11(-1.15%)
Oct 22, 2021 9.245 9.286 9.212 9.245 649,836 +0.07(+0.80%)
Oct 21, 2021 9.212 9.241 9.167 9.171 745,980 +0.02(+0.18%)
Oct 20, 2021 9.097 9.171 9.089 9.154 658,112 +0.15(+1.64%)
Oct 19, 2021 8.999 9.040 8.999 9.007 638,862 -0.04(-0.45%)
Oct 18, 2021 9.040 9.056 8.991 9.048 683,234 -0.03(-0.36%)
Oct 15, 2021 9.072 9.130 9.056 9.081 599,128 +0.05(+0.54%)
Oct 14, 2021 9.032 9.056 9.007 9.032 707,332 +0.06(+0.64%)
Oct 13, 2021 8.933 8.974 8.900 8.974 590,876 +0.04(+0.46%)
Oct 12, 2021 8.933 8.958 8.892 8.933 556,246 -0.01(-0.09%)
Oct 11, 2021 8.974 8.991 8.933 8.941 636,898 -0.03(-0.37%)
Oct 08, 2021 8.982 9.007 8.958 8.974 465,954 +0.03(+0.37%)
Oct 07, 2021 8.999 9.023 8.925 8.941 1,038,331 +0.02(+0.28%)
Oct 06, 2021 8.900 8.917 8.835 8.917 818,074 -0.02(-0.28%)
Oct 05, 2021 8.982 8.989 8.933 8.941 1,053,184 -0.02(-0.18%)
Oct 04, 2021 8.884 8.982 8.884 8.958 1,291,047 +0.12(+1.39%)
Oct 01, 2021 8.851 8.868 8.794 8.835 1,286,093 -0.04(-0.46%)
Sep 30, 2021 8.900 8.913 8.843 8.876 1,193,681 -0.06(-0.64%)
Sep 29, 2021 8.966 8.991 8.917 8.933 2,246,711 -0.08(-0.91%)
Sep 28, 2021 9.097 9.097 9.015 9.015 605,623 -0.08(-0.90%)
Sep 27, 2021 9.105 9.130 9.072 9.097 664,085 +0.12(+1.37%)
Sep 24, 2021 8.974 8.999 8.966 8.974 726,978 -0.03(-0.36%)
Sep 23, 2021 9.015 9.023 8.991 9.007 776,086 +0.00(+0.00%)
Sep 22, 2021 9.032 9.060 8.991 9.007 955,114 +0.07(+0.83%)
Sep 21, 2021 8.974 8.999 8.925 8.933 765,348 -0.01(-0.09%)
Sep 20, 2021 8.900 8.941 8.868 8.941 1,218,731 -0.08(-0.91%)
Sep 17, 2021 9.105 9.113 9.007 9.023 1,251,905 -0.01(-0.09%)
Sep 16, 2021 9.048 9.048 8.991 9.032 1,349,471 -0.07(-0.81%)
Sep 15, 2021 9.105 9.130 9.064 9.105 703,713 +0.01(+0.09%)
Sep 14, 2021 9.163 9.171 9.081 9.097 698,893 -0.02(-0.27%)
Sep 13, 2021 9.097 9.154 9.097 9.122 616,091 +0.08(+0.91%)
Sep 10, 2021 9.097 9.104 9.040 9.040 807,174 -0.11(-1.25%)
Sep 09, 2021 9.179 9.212 9.154 9.154 744,602 -0.08(-0.89%)
Sep 08, 2021 9.220 9.261 9.216 9.236 630,100 -0.02(-0.18%)
Sep 07, 2021 9.261 9.269 9.220 9.253 702,431 -0.06(-0.62%)
Sep 03, 2021 9.302 9.327 9.261 9.310 714,432 -0.03(-0.35%)
Sep 02, 2021 9.351 9.363 9.335 9.343 565,438 -0.07(-0.70%)
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.