Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.81 17.40 16.18 16.68 2,748,149 -0.29(-1.71%)
Nov 29, 2021 16.10 17.38 15.98 16.97 3,760,594 +0.85(+5.27%)
Nov 26, 2021 14.43 16.20 14.38 16.12 5,243,970 +2.81(+21.11%)
Nov 24, 2021 13.20 13.62 13.04 13.31 528,485 +0.04(+0.30%)
Nov 23, 2021 13.00 13.33 12.88 13.27 755,245 +0.31(+2.39%)
Nov 22, 2021 12.65 13.00 12.46 12.96 597,714 +0.49(+3.93%)
Nov 19, 2021 12.30 12.59 12.29 12.47 424,990 +0.00(+0.00%)
Nov 18, 2021 12.79 12.58 12.45 12.47 553,766 -0.29(-2.27%)
Nov 17, 2021 13.10 13.13 12.64 12.76 457,236 -0.25(-1.92%)
Nov 16, 2021 13.06 13.12 12.80 13.01 521,592 -0.15(-1.14%)
Nov 15, 2021 13.37 13.45 12.97 13.16 754,533 +0.03(+0.23%)
Nov 12, 2021 13.27 13.36 13.08 13.13 503,556 -0.17(-1.28%)
Nov 11, 2021 13.54 13.66 13.28 13.30 372,505 -0.19(-1.41%)
Nov 10, 2021 13.54 13.49 408,297 -0.12(-0.88%)
Nov 09, 2021 13.72 13.87 13.43 13.61 476,759 -0.11(-0.80%)
Nov 08, 2021 13.65 14.18 13.45 13.72 372,300 +0.05(+0.37%)
Nov 05, 2021 13.99 14.25 13.53 13.67 579,635 +0.01(+0.07%)
Nov 04, 2021 13.77 13.82 12.80 13.66 978,264 +0.38(+2.86%)
Nov 03, 2021 13.28 13.67 13.27 13.28 544,376 -0.17(-1.26%)
Nov 02, 2021 13.53 14.20 13.22 13.45 1,101,326 -0.08(-0.59%)
Nov 01, 2021 13.08 13.59 13.27 13.53 461,945 +0.51(+3.92%)
Oct 29, 2021 12.87 13.11 12.85 13.02 423,997 +0.04(+0.31%)
Oct 28, 2021 12.92 13.06 12.80 12.98 326,685 +0.14(+1.09%)
Oct 27, 2021 13.26 13.27 12.82 12.84 477,564 -0.47(-3.53%)
Oct 26, 2021 13.20 13.56 13.31 678,706 +0.22(+1.68%)
Oct 25, 2021 12.69 13.15 12.50 13.09 670,497 +0.41(+3.23%)
Oct 22, 2021 12.71 12.86 12.60 12.68 576,911 -0.03(-0.24%)
Oct 21, 2021 12.53 12.78 12.45 12.71 494,140 +0.19(+1.52%)
Oct 20, 2021 12.56 12.56 12.33 12.52 577,966 -0.05(-0.40%)
Oct 19, 2021 12.20 12.61 12.11 12.57 381,523 +0.34(+2.78%)
Oct 18, 2021 12.17 12.25 11.93 12.23 618,916 -0.02(-0.16%)
Oct 15, 2021 12.56 12.67 12.23 12.25 536,501 -0.05(-0.41%)
Oct 14, 2021 12.32 12.43 12.11 12.30 380,289 +0.13(+1.07%)
Oct 13, 2021 12.08 12.21 11.94 12.17 514,898 +0.10(+0.83%)
Oct 12, 2021 12.10 12.12 11.84 12.07 525,896 +0.00(+0.00%)
Oct 11, 2021 12.13 12.45 12.03 12.07 351,399 -0.05(-0.41%)
Oct 08, 2021 12.16 12.22 12.01 12.12 269,176 -0.03(-0.25%)
Oct 07, 2021 11.90 12.23 11.90 12.15 386,808 +0.32(+2.70%)
Oct 06, 2021 11.92 12.03 11.80 11.83 354,196 -0.23(-1.91%)
Oct 05, 2021 12.23 12.44 12.05 12.06 313,579 -0.19(-1.55%)
Oct 04, 2021 12.76 12.80 12.22 12.25 247,863 -0.58(-4.52%)
Oct 01, 2021 12.73 12.98 12.52 12.83 352,939 +0.18(+1.42%)
Sep 30, 2021 12.78 12.96 12.51 12.65 451,984 -0.13(-1.02%)
Sep 29, 2021 13.04 13.23 12.76 12.78 346,514 -0.17(-1.31%)
Sep 28, 2021 13.05 13.18 12.75 12.95 558,478 -0.23(-1.75%)
Sep 27, 2021 13.23 13.38 12.97 13.18 472,654 -0.06(-0.45%)
Sep 24, 2021 12.65 13.28 12.59 13.24 399,770 +0.52(+4.09%)
Sep 23, 2021 12.68 12.84 12.61 12.72 516,147 +0.14(+1.11%)
Sep 22, 2021 12.50 12.91 12.50 12.58 322,443 +0.15(+1.21%)
Sep 21, 2021 12.62 12.68 12.35 12.43 362,728 -0.14(-1.11%)
Sep 20, 2021 12.25 12.59 12.13 12.57 513,111 -0.07(-0.55%)
Sep 17, 2021 12.70 12.86 12.33 12.64 1,090,901 -0.03(-0.24%)
Sep 16, 2021 12.73 12.79 12.54 12.67 352,361 +0.01(+0.08%)
Sep 15, 2021 12.41 12.74 12.20 12.66 469,485 +0.25(+2.01%)
Sep 14, 2021 12.61 12.66 12.34 12.41 434,390 -0.12(-0.96%)
Sep 13, 2021 12.50 12.58 12.35 12.53 413,173 +0.13(+1.05%)
Sep 10, 2021 12.37 12.46 12.23 12.40 262,543 +0.19(+1.56%)
Sep 09, 2021 12.12 12.44 12.02 12.21 298,204 +0.07(+0.58%)
Sep 08, 2021 12.10 12.22 11.95 12.14 302,924 -0.03(-0.25%)
Sep 07, 2021 12.62 12.73 12.16 12.17 233,672 -0.42(-3.34%)
Sep 03, 2021 12.60 12.70 12.48 12.59 256,327 +0.01(+0.08%)
Sep 02, 2021 12.93 12.97 12.52 12.58 363,191 -0.30(-2.33%)
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.