Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.450 8.450 8.300 8.370 44,070 -0.03(-0.36%)
Nov 29, 2021 8.390 8.465 8.390 8.400 13,008 -0.05(-0.59%)
Nov 26, 2021 8.390 8.450 8.390 8.450 827 -0.03(-0.35%)
Nov 24, 2021 8.472 8.480 8.460 8.480 16,705 +0.01(+0.17%)
Nov 23, 2021 8.460 8.500 8.460 8.466 13,707 -0.00(-0.05%)
Nov 22, 2021 8.430 8.470 8.394 8.470 61,014 -0.01(-0.11%)
Nov 19, 2021 8.439 8.480 8.350 8.480 37,327 +0.01(+0.11%)
Nov 18, 2021 8.370 8.465 8.460 8.470 25,055 +0.01(+0.12%)
Nov 17, 2021 8.320 8.460 8.320 8.460 640,483 +0.13(+1.56%)
Nov 16, 2021 8.330 8.350 8.270 8.330 19,247 +0.01(+0.12%)
Nov 15, 2021 8.250 8.320 8.250 8.320 8,571 +0.02(+0.24%)
Nov 12, 2021 8.270 8.321 8.250 8.300 53,340 +0.00(+0.00%)
Nov 11, 2021 8.220 8.310 8.200 8.300 25,296 +0.02(+0.24%)
Nov 09, 2021 8.200 8.300 8.200 8.280 38,127 +0.10(+1.22%)
Nov 08, 2021 8.190 8.220 8.160 8.180 10,948 -0.04(-0.49%)
Nov 05, 2021 8.150 8.240 8.145 8.220 29,259 +0.07(+0.86%)
Nov 04, 2021 8.250 8.290 8.110 8.150 45,715 -0.15(-1.81%)
Nov 03, 2021 8.200 8.330 8.200 8.300 153,023 +0.05(+0.61%)
Nov 02, 2021 8.250 8.300 8.160 8.250 34,925 +0.00(+0.00%)
Nov 01, 2021 8.340 8.350 8.240 8.250 70,984 -0.05(-0.60%)
Oct 29, 2021 8.300 8.305 8.270 8.300 30,039 +0.03(+0.34%)
Oct 28, 2021 8.250 8.300 8.250 8.272 10,957 +0.03(+0.39%)
Oct 27, 2021 8.225 8.290 8.225 8.240 3,584 +0.01(+0.12%)
Oct 26, 2021 8.200 8.270 8.110 8.230 19,205 -0.03(-0.38%)
Oct 25, 2021 8.297 8.300 8.248 8.261 13,937 -0.01(-0.11%)
Oct 22, 2021 8.300 8.300 8.250 8.270 11,754 +0.02(+0.24%)
Oct 21, 2021 8.250 8.275 8.200 8.250 32,268 +0.01(+0.12%)
Oct 20, 2021 8.240 8.240 8.220 8.240 5,319 -0.06(-0.72%)
Oct 19, 2021 8.290 8.300 8.230 8.300 3,520 +0.08(+0.91%)
Oct 18, 2021 8.190 8.250 8.190 8.225 9,461 +0.04(+0.55%)
Oct 15, 2021 8.187 8.220 8.135 8.180 34,519 -0.01(-0.12%)
Oct 14, 2021 8.250 8.250 8.150 8.190 46,423 +0.08(+0.99%)
Oct 13, 2021 8.330 8.330 8.100 8.110 49,363 -0.22(-2.64%)
Oct 12, 2021 8.360 8.360 8.310 8.330 20,010 +0.03(+0.36%)
Oct 11, 2021 8.340 8.380 8.290 8.300 49,052 -0.01(-0.12%)
Oct 08, 2021 8.260 8.310 8.260 8.310 13,028 +0.02(+0.24%)
Oct 07, 2021 8.224 8.300 8.224 8.290 5,529 +0.14(+1.72%)
Oct 06, 2021 8.160 8.300 8.150 8.150 7,862 -0.02(-0.19%)
Oct 05, 2021 8.210 8.220 8.165 8.165 9,499 -0.02(-0.30%)
Oct 04, 2021 8.190 8.220 8.190 8.190 14,139 -0.01(-0.12%)
Oct 01, 2021 8.120 8.220 8.120 8.200 7,129 +0.05(+0.61%)
Sep 30, 2021 8.110 8.500 8.110 8.150 37,306 +0.07(+0.87%)
Sep 29, 2021 8.142 8.170 8.080 8.080 7,101 -0.05(-0.62%)
Sep 28, 2021 8.130 8.132 8.110 8.130 8,739 +0.00(+0.00%)
Sep 27, 2021 8.152 8.225 8.130 8.130 15,202 -0.11(-1.33%)
Sep 24, 2021 8.250 8.260 8.140 8.240 7,645 -0.01(-0.12%)
Sep 23, 2021 8.250 8.250 8.170 8.250 4,829 +0.07(+0.86%)
Sep 22, 2021 8.193 8.250 8.180 8.180 3,565 -0.06(-0.73%)
Sep 21, 2021 8.275 8.275 8.120 8.240 5,766 -0.04(-0.48%)
Sep 20, 2021 8.290 8.300 8.258 8.280 5,152 +0.00(+0.00%)
Sep 17, 2021 8.270 8.280 8.247 8.280 3,395 +0.03(+0.36%)
Sep 16, 2021 8.300 8.300 8.210 8.250 2,048 -0.01(-0.15%)
Sep 15, 2021 8.270 8.300 8.250 8.262 7,243 -0.01(-0.09%)
Sep 14, 2021 8.154 8.290 8.130 8.270 41,225 +0.12(+1.41%)
Sep 13, 2021 8.161 8.161 8.120 8.155 8,672 -0.02(-0.18%)
Sep 10, 2021 8.120 8.175 8.120 8.170 4,216 -0.04(-0.49%)
Sep 09, 2021 8.170 8.220 8.120 8.210 4,667 +0.04(+0.49%)
Sep 08, 2021 8.090 8.170 8.090 8.170 2,493 -0.01(-0.12%)
Sep 07, 2021 8.150 8.180 8.136 8.180 3,518 +0.05(+0.68%)
Sep 03, 2021 8.120 8.150 8.110 8.125 11,893 -0.01(-0.06%)
Sep 02, 2021 8.220 8.220 8.130 8.130 4,595 -0.06(-0.73%)
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.