Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.940 6.010 5.775 5.930 4,205,110 -0.07(-1.17%)
Nov 29, 2021 5.970 6.125 5.730 6.000 2,848,186 +0.17(+2.92%)
Nov 26, 2021 5.900 6.030 5.620 5.830 1,868,387 -0.32(-5.20%)
Nov 24, 2021 5.830 6.330 5.810 6.150 1,951,768 +0.21(+3.54%)
Nov 23, 2021 5.800 6.070 5.720 5.940 2,119,364 +0.05(+0.85%)
Nov 22, 2021 5.890 6.145 5.680 5.890 3,135,211 +0.17(+2.97%)
Nov 19, 2021 6.010 6.010 5.690 5.720 3,506,745 -0.17(-2.89%)
Nov 18, 2021 6.030 5.960 5.870 5.890 3,975,352 -0.11(-1.83%)
Nov 17, 2021 6.250 6.250 5.940 6.000 3,793,954 -0.25(-4.00%)
Nov 16, 2021 6.460 6.460 6.190 6.250 3,436,851 -0.25(-3.85%)
Nov 15, 2021 6.440 6.825 6.370 6.500 4,480,286 +0.20(+3.17%)
Nov 12, 2021 5.740 6.475 5.710 6.300 7,206,024 +0.70(+12.50%)
Nov 11, 2021 5.670 5.690 5.560 5.600 1,895,985 +0.00(+0.00%)
Nov 10, 2021 5.652 5.600 2,115,718 -0.14(-2.44%)
Nov 09, 2021 5.980 6.020 5.700 5.740 2,600,721 -0.13(-2.21%)
Nov 08, 2021 5.550 5.920 5.490 5.870 5,432,100 +0.62(+11.81%)
Nov 05, 2021 5.250 5.400 5.180 5.250 4,110,268 +0.05(+0.96%)
Nov 04, 2021 5.250 5.390 5.135 5.200 3,183,564 -0.06(-1.14%)
Nov 03, 2021 5.330 5.470 5.060 5.260 4,520,906 -0.02(-0.38%)
Nov 02, 2021 6.110 6.110 5.210 5.280 8,815,622 -0.84(-13.73%)
Nov 01, 2021 5.900 6.160 6.080 6.120 4,305,627 +0.15(+2.51%)
Oct 29, 2021 6.450 5.970 6,682,321 -0.62(-9.41%)
Oct 28, 2021 6.430 6.620 6.380 6.590 1,943,840 +0.19(+2.97%)
Oct 27, 2021 6.710 6.790 6.360 6.400 3,772,206 -0.33(-4.90%)
Oct 26, 2021 6.900 6.600 6.730 2,203,673 -0.13(-1.90%)
Oct 25, 2021 6.790 6.860 1,797,964 +0.16(+2.39%)
Oct 22, 2021 6.860 6.899 6.650 6.700 1,855,259 -0.22(-3.18%)
Oct 21, 2021 7.080 7.110 6.845 6.920 1,785,537 -0.18(-2.54%)
Oct 20, 2021 7.060 7.270 6.960 7.100 2,036,674 +0.08(+1.14%)
Oct 19, 2021 7.550 7.660 6.980 7.020 3,148,463 -0.65(-8.47%)
Oct 18, 2021 7.760 7.850 7.625 7.670 983,104 -0.12(-1.54%)
Oct 15, 2021 7.960 8.090 7.770 7.790 797,123 -0.02(-0.26%)
Oct 14, 2021 7.960 8.010 7.761 7.810 930,813 -0.02(-0.26%)
Oct 13, 2021 7.800 7.890 7.740 7.830 526,228 +0.05(+0.64%)
Oct 12, 2021 7.770 7.900 7.710 7.780 655,591 +0.04(+0.52%)
Oct 11, 2021 7.970 7.970 7.720 7.740 596,380 -0.23(-2.89%)
Oct 08, 2021 8.360 8.420 7.960 7.970 1,370,210 -0.42(-5.01%)
Oct 07, 2021 7.890 8.430 7.850 8.390 2,003,902 +0.71(+9.24%)
Oct 06, 2021 7.600 7.790 7.590 7.680 749,378 -0.08(-1.03%)
Oct 05, 2021 7.660 7.840 7.505 7.760 1,132,576 +0.16(+2.11%)
Oct 04, 2021 8.070 8.070 7.534 7.600 2,178,095 -0.54(-6.63%)
Oct 01, 2021 8.100 8.200 7.820 8.140 1,739,180 +0.12(+1.50%)
Sep 30, 2021 8.040 8.270 7.940 8.020 1,853,441 -0.04(-0.50%)
Sep 29, 2021 8.330 8.390 7.964 8.060 1,528,056 -0.20(-2.42%)
Sep 28, 2021 8.540 8.560 8.230 8.260 845,598 -0.30(-3.50%)
Sep 27, 2021 8.300 8.650 8.160 8.560 1,257,077 +0.36(+4.39%)
Sep 24, 2021 8.560 8.590 8.165 8.200 1,319,143 -0.45(-5.20%)
Sep 23, 2021 8.610 8.955 8.510 8.650 1,191,442 +0.18(+2.13%)
Sep 22, 2021 8.120 8.590 8.100 8.470 1,099,687 +0.37(+4.57%)
Sep 21, 2021 8.510 8.570 7.985 8.100 2,533,909 -0.31(-3.69%)
Sep 20, 2021 8.760 8.820 8.140 8.410 2,436,571 -0.64(-7.07%)
Sep 17, 2021 8.970 9.320 8.870 9.050 4,584,893 +0.15(+1.69%)
Sep 16, 2021 8.920 9.100 8.820 8.900 1,105,927 +0.02(+0.23%)
Sep 15, 2021 8.700 8.985 8.580 8.880 1,834,360 +0.23(+2.66%)
Sep 14, 2021 8.870 8.900 8.265 8.650 3,626,737 -0.25(-2.81%)
Sep 13, 2021 8.670 8.985 8.570 8.900 1,434,874 +0.35(+4.09%)
Sep 10, 2021 9.000 9.000 8.480 8.550 1,276,601 -0.38(-4.26%)
Sep 09, 2021 8.730 9.180 8.650 8.930 1,201,454 +0.23(+2.64%)
Sep 08, 2021 9.030 9.100 8.640 8.700 1,542,997 -0.27(-3.01%)
Sep 07, 2021 8.810 9.140 8.740 8.970 1,128,071 +0.14(+1.59%)
Sep 03, 2021 8.930 9.080 8.810 8.830 621,464 -0.09(-1.01%)
Sep 02, 2021 9.060 9.060 8.803 8.920 912,086 -0.04(-0.45%)
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.