Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.60 13.82 13.45 13.53 484,307 -0.12(-0.88%)
Dec 30, 2021 13.73 13.96 13.63 13.65 576,771 -0.11(-0.80%)
Dec 29, 2021 13.74 13.94 13.66 13.76 384,290 -0.06(-0.43%)
Dec 28, 2021 13.78 14.11 13.66 13.82 531,799 -0.01(-0.07%)
Dec 27, 2021 13.94 13.95 13.66 13.83 356,771 -0.01(-0.07%)
Dec 23, 2021 14.06 14.06 13.73 13.84 431,691 -0.11(-0.79%)
Dec 22, 2021 14.00 14.05 13.79 13.95 469,291 -0.09(-0.64%)
Dec 21, 2021 13.57 14.17 13.47 14.04 624,052 +0.63(+4.70%)
Dec 20, 2021 13.41 13.47 13.03 13.41 536,724 -0.08(-0.59%)
Dec 17, 2021 13.00 13.66 12.84 13.49 779,486 +0.39(+2.98%)
Dec 16, 2021 13.36 13.51 13.09 13.10 688,451 -0.20(-1.50%)
Dec 15, 2021 12.88 13.33 12.85 13.30 759,647 +0.37(+2.86%)
Dec 14, 2021 12.93 13.09 12.71 12.93 629,119 +0.08(+0.62%)
Dec 13, 2021 13.09 13.22 12.58 12.85 712,163 -0.35(-2.68%)
Dec 10, 2021 13.53 13.74 13.16 13.20 447,575 -0.28(-2.06%)
Dec 09, 2021 13.29 13.55 13.28 13.48 869,801 +0.00(+0.01%)
Dec 08, 2021 13.25 13.51 13.00 13.48 543,884 +0.32(+2.43%)
Dec 07, 2021 13.08 13.65 13.08 13.16 1,577,581 +0.23(+1.78%)
Dec 06, 2021 12.71 13.19 12.48 12.93 922,605 +0.23(+1.81%)
Dec 03, 2021 12.81 12.84 12.46 12.70 820,737 -0.13(-1.02%)
Dec 02, 2021 12.14 12.90 12.09 12.83 826,222 +0.54(+4.40%)
Dec 01, 2021 13.02 13.14 12.27 12.29 607,296 -0.53(-4.13%)
Nov 30, 2021 13.13 13.22 12.70 12.82 1,069,735 -0.46(-3.44%)
Nov 29, 2021 13.10 13.44 13.00 13.28 784,915 +0.26(+1.97%)
Nov 26, 2021 12.82 13.16 12.60 13.02 599,962 -0.25(-1.88%)
Nov 24, 2021 13.36 13.84 13.07 13.27 930,825 -0.13(-0.96%)
Nov 23, 2021 13.94 14.05 13.23 13.40 831,084 -0.43(-3.12%)
Nov 22, 2021 13.82 14.26 13.55 13.83 859,197 +0.05(+0.36%)
Nov 19, 2021 14.15 14.27 13.56 13.78 1,223,676 -0.26(-1.85%)
Nov 18, 2021 14.35 14.42 13.99 14.04 829,367 -0.23(-1.61%)
Nov 17, 2021 14.37 14.62 14.14 14.27 885,634 -0.33(-2.26%)
Nov 16, 2021 15.15 15.46 14.61 14.60 1,123,090 -0.59(-3.88%)
Nov 15, 2021 15.79 15.80 15.09 15.19 706,488 -0.47(-3.00%)
Nov 12, 2021 15.18 15.72 15.04 15.66 839,594 +0.63(+4.19%)
Nov 11, 2021 15.01 15.38 14.95 15.03 666,269 -0.05(-0.33%)
Nov 10, 2021 15.32 15.08 693,507 -0.32(-2.08%)
Nov 09, 2021 15.26 15.80 15.03 15.40 941,868 +0.09(+0.59%)
Nov 08, 2021 15.62 15.83 15.25 15.31 942,885 -0.21(-1.35%)
Nov 05, 2021 17.30 17.67 15.37 15.52 1,480,469 -1.95(-11.16%)
Nov 04, 2021 17.77 19.49 16.79 17.47 3,914,991 +0.90(+5.43%)
Nov 03, 2021 16.52 16.89 16.17 16.57 1,766,654 +0.12(+0.73%)
Nov 02, 2021 16.48 17.34 15.93 16.45 920,058 +0.08(+0.49%)
Nov 01, 2021 16.26 16.72 16.26 16.37 695,016 +0.11(+0.68%)
Oct 29, 2021 16.61 16.79 15.86 16.26 927,980 -0.32(-1.93%)
Oct 28, 2021 16.00 16.63 15.89 16.58 451,867 +0.55(+3.43%)
Oct 27, 2021 16.50 16.57 15.96 16.03 442,148 -0.59(-3.55%)
Oct 26, 2021 16.71 16.62 435,929 -0.11(-0.66%)
Oct 25, 2021 17.14 17.14 16.57 16.73 468,258 -0.37(-2.16%)
Oct 22, 2021 17.04 17.34 16.76 17.10 493,296 +0.07(+0.41%)
Oct 21, 2021 17.00 17.50 16.95 17.03 488,314 -0.09(-0.53%)
Oct 20, 2021 16.79 17.28 16.74 17.12 808,013 +0.42(+2.51%)
Oct 19, 2021 16.67 17.02 16.41 16.70 681,382 +0.17(+1.03%)
Oct 18, 2021 16.20 16.73 16.20 16.53 682,413 +0.33(+2.04%)
Oct 15, 2021 16.46 17.07 16.20 16.20 1,181,257 -0.16(-0.98%)
Oct 14, 2021 16.88 17.43 15.78 16.36 4,286,823 -0.39(-2.33%)
Oct 13, 2021 16.23 16.94 16.11 16.75 1,267,154 +0.53(+3.27%)
Oct 12, 2021 15.81 16.55 15.79 16.22 820,278 +0.41(+2.59%)
Oct 11, 2021 15.51 16.17 15.48 15.81 602,373 +0.27(+1.74%)
Oct 08, 2021 16.07 16.18 15.52 15.54 972,936 -0.49(-3.06%)
Oct 07, 2021 15.23 16.30 15.07 16.03 2,053,755 +1.05(+7.01%)
Oct 06, 2021 16.04 16.09 14.84 14.98 3,408,795 -2.17(-12.65%)
Oct 05, 2021 17.08 17.66 16.73 17.15 1,706,091 +0.32(+1.90%)
Oct 04, 2021 18.50 18.54 16.66 16.83 2,585,362 -1.74(-9.37%)
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.