Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 12.09 12.17 12.03 12.05 286,355 -0.08(-0.70%)
Dec 30, 2021 12.25 12.39 12.12 12.13 406,000 -0.14(-1.15%)
Dec 29, 2021 12.25 12.45 12.18 12.27 417,455 +0.06(+0.46%)
Dec 28, 2021 12.23 12.43 12.18 12.22 509,194 +0.02(+0.15%)
Dec 27, 2021 12.27 12.31 12.12 12.20 383,010 -0.08(-0.61%)
Dec 23, 2021 11.92 12.34 11.92 12.27 641,567 +0.39(+3.25%)
Dec 22, 2021 11.82 11.92 11.65 11.89 485,049 +0.20(+1.69%)
Dec 21, 2021 11.44 11.82 11.44 11.69 901,549 +0.35(+3.07%)
Dec 20, 2021 11.38 11.44 11.07 11.34 1,433,841 -0.20(-1.71%)
Dec 17, 2021 11.61 11.71 11.41 11.54 2,102,536 -0.19(-1.61%)
Dec 16, 2021 11.98 12.01 11.67 11.73 1,416,483 -0.26(-2.14%)
Dec 15, 2021 11.96 12.03 11.83 11.98 508,699 +0.03(+0.23%)
Dec 14, 2021 11.97 12.08 11.95 11.96 397,383 -0.03(-0.23%)
Dec 13, 2021 12.24 12.24 11.95 11.98 479,061 -0.21(-1.73%)
Dec 10, 2021 12.21 12.24 12.10 12.19 402,409 +0.06(+0.53%)
Dec 09, 2021 12.16 12.20 12.07 12.13 311,953 -0.04(-0.30%)
Dec 08, 2021 12.11 12.18 12.09 12.17 216,925 +0.11(+0.91%)
Dec 07, 2021 12.10 12.16 12.04 12.06 273,136 +0.03(+0.23%)
Dec 06, 2021 12.02 12.09 11.97 12.03 340,569 +0.10(+0.84%)
Dec 03, 2021 12.08 12.11 11.86 11.93 444,299 -0.12(-0.99%)
Dec 02, 2021 11.87 12.08 11.87 12.05 311,786 +0.18(+1.54%)
Dec 01, 2021 12.11 12.11 11.82 11.86 293,682 -0.16(-1.30%)
Nov 30, 2021 11.94 12.05 11.87 12.02 413,597 +0.00(+0.00%)
Nov 29, 2021 11.89 12.04 11.87 12.02 492,446 +0.19(+1.63%)
Nov 26, 2021 11.86 11.90 11.63 11.83 476,493 -0.16(-1.30%)
Nov 24, 2021 11.90 12.01 11.87 11.98 240,922 +0.08(+0.69%)
Nov 23, 2021 11.95 11.97 11.88 11.90 419,966 -0.01(-0.08%)
Nov 22, 2021 11.99 12.07 11.89 11.91 473,630 -0.06(-0.54%)
Nov 19, 2021 11.97 12.00 11.86 11.97 359,190 -0.05(-0.45%)
Nov 18, 2021 11.90 12.03 11.90 12.03 542,839 +0.12(+1.00%)
Nov 17, 2021 11.95 11.97 11.86 11.91 494,276 -0.05(-0.46%)
Nov 16, 2021 12.04 12.04 11.95 11.97 473,044 +0.00(+0.00%)
Nov 15, 2021 12.08 12.13 11.96 11.97 499,471 -0.10(-0.83%)
Nov 12, 2021 12.00 12.11 12.00 12.07 418,644 +0.05(+0.38%)
Nov 11, 2021 11.97 12.04 11.93 12.02 399,151 +0.10(+0.84%)
Nov 10, 2021 12.09 11.92 11.92 549,656 -0.16(-1.36%)
Nov 09, 2021 12.08 12.12 11.95 12.08 396,571 -0.05(-0.38%)
Nov 08, 2021 12.28 12.33 12.09 12.13 336,943 -0.19(-1.56%)
Nov 05, 2021 12.15 12.34 12.13 12.32 218,918 +0.16(+1.28%)
Nov 04, 2021 12.26 12.28 12.09 12.17 205,671 -0.03(-0.23%)
Nov 03, 2021 12.15 12.24 12.11 12.19 196,759 +0.06(+0.53%)
Nov 02, 2021 12.21 12.22 12.06 12.13 265,625 -0.04(-0.30%)
Nov 01, 2021 12.33 12.28 12.15 12.17 335,883 -0.13(-1.04%)
Oct 29, 2021 12.28 12.35 12.26 12.29 202,658 -0.04(-0.30%)
Oct 28, 2021 12.22 12.34 12.17 12.33 268,321 +0.14(+1.13%)
Oct 27, 2021 12.25 12.33 12.18 12.19 299,626 -0.07(-0.60%)
Oct 26, 2021 12.29 12.27 264,602 -0.02(-0.15%)
Oct 25, 2021 12.31 12.35 12.27 12.29 173,832 +0.01(+0.07%)
Oct 22, 2021 12.34 12.42 12.27 12.28 188,947 -0.05(-0.45%)
Oct 21, 2021 12.28 12.36 12.27 12.33 235,784 +0.05(+0.45%)
Oct 20, 2021 12.26 12.32 12.24 12.28 215,678 +0.00(+0.00%)
Oct 19, 2021 12.30 12.30 12.21 12.28 158,124 +0.05(+0.45%)
Oct 18, 2021 12.27 12.34 12.20 12.22 209,182 -0.04(-0.30%)
Oct 15, 2021 12.36 12.42 12.24 12.26 278,832 -0.01(-0.07%)
Oct 14, 2021 12.33 12.36 12.20 12.27 172,513 +0.00(+0.00%)
Oct 13, 2021 12.18 12.36 12.18 12.27 336,770 +0.06(+0.52%)
Oct 12, 2021 12.20 12.33 12.16 12.20 296,658 +0.00(+0.00%)
Oct 11, 2021 12.34 12.34 12.17 12.20 279,563 -0.01(-0.07%)
Oct 08, 2021 12.16 12.31 12.15 12.21 354,830 +0.12(+0.98%)
Oct 07, 2021 12.21 12.31 12.08 12.09 235,255 -0.04(-0.30%)
Oct 06, 2021 12.06 12.18 12.03 12.13 322,670 +0.05(+0.45%)
Oct 05, 2021 12.06 12.15 11.99 12.08 252,964 +0.06(+0.53%)
Oct 04, 2021 11.97 12.11 11.96 12.01 287,925 +0.01(+0.08%)
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.