Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 6.350 6.400 6.100 6.130 1,407,631 -0.35(-5.40%)
Nov 24, 2021 6.460 6.525 6.380 6.480 1,308,465 -0.01(-0.15%)
Nov 23, 2021 6.510 6.600 6.400 6.490 1,619,888 -0.07(-1.07%)
Nov 22, 2021 6.610 6.680 6.430 6.560 1,746,055 -0.05(-0.76%)
Nov 19, 2021 6.620 6.765 6.590 6.610 1,656,274 -0.02(-0.30%)
Nov 18, 2021 6.790 6.650 6.600 6.630 2,011,312 -0.12(-1.78%)
Nov 17, 2021 6.880 6.950 6.700 6.750 2,300,667 -0.20(-2.88%)
Nov 16, 2021 6.990 7.040 6.820 6.950 1,828,938 -0.07(-1.00%)
Nov 15, 2021 7.210 7.215 6.975 7.020 1,287,291 -0.15(-2.09%)
Nov 12, 2021 6.990 7.210 6.970 7.170 1,532,103 +0.20(+2.87%)
Nov 11, 2021 6.970 7.040 6.830 6.970 966,480 +0.05(+0.72%)
Nov 10, 2021 7.070 6.920 2,092,900 -0.15(-2.12%)
Nov 09, 2021 7.110 7.340 7.030 7.070 2,169,414 -0.09(-1.26%)
Nov 08, 2021 7.050 7.235 7.010 7.160 1,313,661 +0.14(+1.99%)
Nov 05, 2021 7.200 7.270 7.020 7.020 1,451,977 -0.16(-2.23%)
Nov 04, 2021 7.250 7.450 7.170 7.180 1,308,014 -0.05(-0.69%)
Nov 03, 2021 7.140 7.420 7.090 7.230 2,672,926 +0.06(+0.84%)
Nov 02, 2021 7.030 7.220 6.980 7.170 2,062,218 +0.13(+1.85%)
Nov 01, 2021 6.800 7.070 6.750 7.040 2,149,649 +0.25(+3.68%)
Oct 29, 2021 6.750 6.870 6.710 6.790 1,843,192 +0.03(+0.44%)
Oct 28, 2021 6.500 7.120 6.460 6.760 3,155,671 +0.26(+4.00%)
Oct 27, 2021 6.630 6.650 6.490 6.500 2,032,969 -0.09(-1.37%)
Oct 26, 2021 6.850 6.590 2,922,068 -0.27(-3.94%)
Oct 25, 2021 6.800 7.320 6.570 6.860 7,123,429 +0.08(+1.18%)
Oct 22, 2021 7.010 7.050 6.645 6.780 5,494,966 -0.27(-3.83%)
Oct 21, 2021 7.150 7.320 7.020 7.050 2,287,524 -0.16(-2.22%)
Oct 20, 2021 7.350 7.350 7.030 7.210 2,098,365 -0.20(-2.70%)
Oct 19, 2021 7.200 7.830 7.150 7.410 8,436,155 +0.26(+3.64%)
Oct 18, 2021 7.000 7.250 6.960 7.150 1,630,191 +0.14(+2.00%)
Oct 15, 2021 7.100 7.180 7.000 7.010 1,231,242 +0.00(+0.00%)
Oct 14, 2021 6.910 7.100 6.910 7.010 1,891,391 +0.07(+1.01%)
Oct 13, 2021 6.890 6.970 6.840 6.940 1,023,806 +0.05(+0.73%)
Oct 12, 2021 6.960 6.980 6.855 6.890 749,230 -0.01(-0.14%)
Oct 11, 2021 6.830 6.990 6.810 6.900 686,299 +0.03(+0.44%)
Oct 08, 2021 6.930 7.000 6.857 6.870 848,502 -0.02(-0.29%)
Oct 07, 2021 6.740 6.980 6.717 6.890 1,315,058 +0.18(+2.68%)
Oct 06, 2021 6.630 6.750 6.520 6.710 2,210,923 -0.01(-0.15%)
Oct 05, 2021 6.720 6.740 6.620 6.720 1,085,011 +0.05(+0.75%)
Oct 04, 2021 6.910 6.950 6.650 6.670 1,519,543 -0.29(-4.17%)
Oct 01, 2021 6.890 7.015 6.780 6.960 1,535,705 +0.15(+2.20%)
Sep 30, 2021 6.800 6.800 6.670 6.810 1,462,642 +0.03(+0.44%)
Sep 29, 2021 7.060 7.060 6.785 6.780 2,390,731 -0.27(-3.83%)
Sep 28, 2021 7.130 7.210 7.000 7.050 1,254,307 -0.16(-2.22%)
Sep 27, 2021 7.000 7.348 6.960 7.210 2,042,107 +0.17(+2.41%)
Sep 24, 2021 7.140 7.180 7.010 7.040 793,529 -0.15(-2.09%)
Sep 23, 2021 7.110 7.230 7.060 7.190 1,109,275 +0.13(+1.84%)
Sep 22, 2021 7.100 7.210 7.030 7.060 1,327,400 +0.04(+0.57%)
Sep 21, 2021 6.960 7.070 6.895 7.020 1,135,823 +0.10(+1.45%)
Sep 20, 2021 7.050 7.130 6.820 6.920 2,263,358 -0.33(-4.55%)
Sep 17, 2021 7.120 7.300 7.100 7.250 1,689,912 +0.13(+1.83%)
Sep 16, 2021 6.910 7.200 6.875 7.120 1,357,935 +0.14(+2.01%)
Sep 15, 2021 6.940 7.025 6.790 6.980 1,943,101 +0.05(+0.72%)
Sep 14, 2021 7.120 7.260 6.900 6.930 1,605,157 -0.19(-2.67%)
Sep 13, 2021 7.020 7.210 6.930 7.120 1,411,675 +0.12(+1.71%)
Sep 10, 2021 7.260 7.295 6.990 7.000 1,579,574 -0.24(-3.31%)
Sep 09, 2021 7.010 7.380 7.010 7.240 1,764,456 +0.21(+2.99%)
Sep 08, 2021 7.270 7.270 6.960 7.030 1,352,068 -0.23(-3.17%)
Sep 07, 2021 7.250 7.350 7.170 7.260 1,711,196 +0.04(+0.55%)
Sep 03, 2021 7.270 7.399 7.145 7.220 1,016,474 -0.07(-0.96%)
Sep 02, 2021 7.170 7.440 7.150 7.290 1,535,177 +0.13(+1.82%)
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.