Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.320 6.583 6.110 6.240 16,469,817 -0.14(-2.19%)
Nov 29, 2021 6.470 6.570 6.290 6.380 5,721,577 +0.02(+0.26%)
Nov 26, 2021 6.400 6.540 6.210 6.364 8,287,637 -0.43(-6.28%)
Nov 24, 2021 6.610 6.860 6.480 6.790 10,074,353 +0.15(+2.26%)
Nov 23, 2021 6.650 6.787 6.450 6.640 9,354,192 -0.01(-0.15%)
Nov 22, 2021 6.880 6.940 6.510 6.650 14,496,319 -0.25(-3.62%)
Nov 19, 2021 6.980 7.190 6.900 6.900 9,877,084 -0.06(-0.86%)
Nov 18, 2021 6.910 6.990 6.900 6.960 10,233,882 -0.15(-2.11%)
Nov 17, 2021 8.170 8.220 7.000 7.110 32,711,052 -1.48(-17.23%)
Nov 16, 2021 8.780 8.860 8.350 8.590 7,563,035 -0.09(-1.04%)
Nov 15, 2021 9.110 9.140 8.555 8.680 5,988,845 -0.41(-4.51%)
Nov 12, 2021 8.800 9.150 8.730 9.090 6,649,999 +0.10(+1.11%)
Nov 11, 2021 8.530 9.180 8.520 8.990 8,464,389 +0.74(+8.97%)
Nov 10, 2021 8.330 8.210 8.250 10,400,055 +0.05(+0.61%)
Nov 09, 2021 8.100 8.539 8.090 8.200 6,723,726 +0.09(+1.11%)
Nov 08, 2021 8.200 8.290 8.010 8.110 5,907,089 +0.00(+0.00%)
Nov 05, 2021 8.220 8.290 7.960 8.110 7,154,573 -0.15(-1.82%)
Nov 04, 2021 8.480 8.670 8.210 8.260 5,907,912 -0.24(-2.82%)
Nov 03, 2021 8.640 8.640 8.425 8.500 4,239,178 +0.00(+0.00%)
Nov 02, 2021 8.710 8.720 8.385 8.500 5,782,229 -0.58(-6.39%)
Nov 01, 2021 8.300 9.180 8.830 9.080 7,693,395 +0.80(+9.66%)
Oct 29, 2021 8.750 8.140 8.280 8,977,752 -0.47(-5.37%)
Oct 28, 2021 8.580 8.820 8.750 4,809,731 +0.03(+0.34%)
Oct 27, 2021 8.800 8.900 8.550 8.720 4,991,358 -0.12(-1.36%)
Oct 26, 2021 9.360 8.840 6,564,504 -0.59(-6.26%)
Oct 25, 2021 9.710 9.714 9.271 9.430 5,270,786 -0.16(-1.67%)
Oct 22, 2021 9.840 9.455 9.590 8,997,893 -0.16(-1.64%)
Oct 21, 2021 9.590 10.02 9.570 9.750 6,782,583 -0.02(-0.20%)
Oct 20, 2021 9.660 10.07 9.500 9.770 8,511,041 +0.17(+1.77%)
Oct 19, 2021 8.710 9.770 8.700 9.600 20,132,348 +1.10(+12.94%)
Oct 18, 2021 8.460 8.730 8.360 8.500 7,047,225 -0.12(-1.39%)
Oct 15, 2021 8.860 9.010 8.540 8.620 7,721,875 -0.31(-3.47%)
Oct 14, 2021 9.280 9.370 8.860 8.930 8,155,991 -0.48(-5.10%)
Oct 13, 2021 9.260 9.460 9.065 9.410 5,360,731 +0.18(+1.95%)
Oct 12, 2021 8.930 9.230 8.850 9.230 5,009,584 +0.23(+2.56%)
Oct 11, 2021 9.050 9.215 8.640 9.000 8,295,722 +0.21(+2.39%)
Oct 08, 2021 8.270 8.855 8.120 8.790 10,558,542 +0.62(+7.59%)
Oct 07, 2021 7.800 8.377 7.720 8.170 10,050,552 +0.72(+9.66%)
Oct 06, 2021 7.360 7.600 7.250 7.450 5,502,141 -0.02(-0.27%)
Oct 05, 2021 7.260 7.635 7.260 7.470 6,285,555 +0.21(+2.96%)
Oct 04, 2021 7.660 7.655 7.220 7.255 11,107,298 -0.54(-6.87%)
Oct 01, 2021 7.970 8.049 7.620 7.790 5,838,669 -0.24(-2.99%)
Sep 30, 2021 7.720 8.130 7.660 8.030 5,921,440 +0.30(+3.88%)
Sep 29, 2021 7.960 8.065 7.720 7.730 4,038,328 -0.30(-3.74%)
Sep 28, 2021 8.120 8.305 7.970 8.030 5,388,363 -0.17(-2.07%)
Sep 27, 2021 7.870 8.215 7.550 8.200 9,261,423 +0.25(+3.14%)
Sep 24, 2021 8.280 8.350 7.810 7.950 10,127,685 -0.51(-6.03%)
Sep 23, 2021 8.520 8.570 8.250 8.460 4,715,551 -0.04(-0.47%)
Sep 22, 2021 8.300 8.800 8.300 8.500 5,977,238 +0.24(+2.91%)
Sep 21, 2021 8.410 8.455 8.210 8.260 2,958,044 -0.13(-1.55%)
Sep 20, 2021 8.510 8.590 8.250 8.390 7,291,506 -0.31(-3.56%)
Sep 17, 2021 9.100 9.100 8.660 8.700 6,791,395 -0.22(-2.47%)
Sep 16, 2021 8.760 9.025 8.620 8.920 4,700,591 +0.09(+1.02%)
Sep 15, 2021 8.910 8.970 8.680 8.830 6,657,961 -0.15(-1.67%)
Sep 14, 2021 9.190 9.240 8.870 8.980 4,420,127 -0.28(-3.02%)
Sep 13, 2021 9.490 9.568 9.080 9.260 5,399,610 -0.33(-3.44%)
Sep 10, 2021 9.930 10.06 9.540 9.590 3,086,033 -0.19(-1.94%)
Sep 09, 2021 9.330 9.845 9.310 9.780 4,691,235 +0.17(+1.77%)
Sep 08, 2021 10.17 10.18 9.480 9.610 7,506,351 -0.57(-5.60%)
Sep 07, 2021 10.00 10.61 9.900 10.18 9,367,383 +0.21(+2.11%)
Sep 03, 2021 9.840 10.10 9.780 9.970 4,179,654 +0.05(+0.50%)
Sep 02, 2021 10.07 10.20 9.730 9.920 8,649,766 -0.01(-0.10%)
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.