Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 8.080 8.550 7.889 8.410 24,980 +0.46(+5.79%)
Dec 07, 2021 7.610 8.581 7.567 7.950 67,600 +0.52(+7.00%)
Dec 06, 2021 7.530 7.680 7.325 7.430 20,174 -0.10(-1.33%)
Dec 03, 2021 7.820 7.960 7.250 7.530 98,182 -0.02(-0.26%)
Dec 02, 2021 7.920 8.142 7.350 7.550 66,550 -0.45(-5.63%)
Dec 01, 2021 7.930 8.270 7.770 8.000 87,836 +0.25(+3.23%)
Nov 30, 2021 7.200 7.810 7.200 7.750 39,567 +0.53(+7.34%)
Nov 29, 2021 7.280 7.800 7.210 7.220 50,361 -0.35(-4.62%)
Nov 26, 2021 7.640 7.940 7.400 7.570 25,080 -0.35(-4.42%)
Nov 24, 2021 7.720 7.990 7.300 7.920 30,681 +0.25(+3.26%)
Nov 23, 2021 7.830 7.860 7.414 7.670 29,065 -0.16(-2.04%)
Nov 22, 2021 7.790 7.980 7.220 7.830 73,090 +0.08(+1.03%)
Nov 19, 2021 8.390 8.470 7.682 7.750 46,197 -0.50(-6.06%)
Nov 18, 2021 8.100 8.340 8.090 8.250 69,674 +0.11(+1.35%)
Nov 17, 2021 8.910 8.910 8.050 8.140 84,536 -0.70(-7.92%)
Nov 16, 2021 9.130 9.130 8.700 8.840 38,559 -0.29(-3.18%)
Nov 15, 2021 8.780 9.450 8.771 9.130 73,312 +0.37(+4.22%)
Nov 12, 2021 9.760 9.760 8.720 8.760 149,682 -1.19(-11.96%)
Nov 11, 2021 9.880 9.990 9.580 9.950 46,430 +0.26(+2.68%)
Nov 10, 2021 9.960 9.540 9.690 25,875 -0.22(-2.22%)
Nov 09, 2021 9.790 10.23 9.790 9.910 25,383 -0.39(-3.79%)
Nov 08, 2021 9.580 10.40 9.580 10.30 70,192 +0.76(+7.97%)
Nov 05, 2021 10.34 10.45 9.540 9.540 50,209 -0.82(-7.92%)
Nov 04, 2021 9.990 10.44 9.940 10.36 29,926 +0.35(+3.50%)
Nov 03, 2021 10.05 10.30 9.700 10.01 24,157 +0.01(+0.10%)
Nov 02, 2021 10.16 10.28 9.700 10.00 22,689 -0.11(-1.09%)
Nov 01, 2021 10.00 10.31 9.990 10.11 16,172 +0.17(+1.71%)
Oct 29, 2021 10.15 10.15 9.800 9.940 21,460 -0.35(-3.40%)
Oct 28, 2021 9.690 10.47 9.537 10.29 52,040 +0.68(+7.08%)
Oct 27, 2021 10.04 10.06 9.550 9.610 30,707 -0.46(-4.57%)
Oct 26, 2021 10.20 10.07 60,956 -0.08(-0.79%)
Oct 25, 2021 10.31 10.32 10.12 10.15 29,823 -0.24(-2.31%)
Oct 22, 2021 10.20 10.39 10.07 10.39 19,073 +0.20(+1.96%)
Oct 21, 2021 10.23 10.55 10.18 10.19 35,268 -0.07(-0.68%)
Oct 20, 2021 10.37 10.70 10.01 10.26 38,309 -0.13(-1.25%)
Oct 19, 2021 10.20 10.49 9.990 10.39 66,344 +0.27(+2.67%)
Oct 18, 2021 10.55 10.55 10.01 10.12 41,371 -0.49(-4.62%)
Oct 15, 2021 10.85 10.99 10.56 10.61 39,439 -0.11(-1.03%)
Oct 14, 2021 10.54 10.85 10.35 10.72 31,401 +0.41(+3.98%)
Oct 13, 2021 10.15 10.54 10.10 10.31 23,141 +0.32(+3.20%)
Oct 12, 2021 10.24 10.45 9.930 9.990 42,818 -0.25(-2.44%)
Oct 11, 2021 10.35 10.59 10.02 10.24 40,323 -0.18(-1.73%)
Oct 08, 2021 10.76 10.94 10.42 10.42 37,788 -0.35(-3.25%)
Oct 07, 2021 11.05 11.15 10.62 10.77 33,707 -0.16(-1.46%)
Oct 06, 2021 10.77 11.15 10.77 10.93 35,194 -0.08(-0.73%)
Oct 05, 2021 11.02 11.18 10.63 11.01 66,101 +0.10(+0.92%)
Oct 04, 2021 10.51 11.36 10.34 10.91 101,578 -0.44(-3.88%)
Oct 01, 2021 10.99 11.50 10.74 11.35 53,626 +0.32(+2.90%)
Sep 30, 2021 10.70 11.12 10.53 11.03 57,960 +0.35(+3.28%)
Sep 29, 2021 10.46 10.78 10.10 10.68 52,800 +0.25(+2.40%)
Sep 28, 2021 11.03 11.03 10.26 10.43 44,463 -0.72(-6.46%)
Sep 27, 2021 10.93 11.24 10.78 11.15 31,848 +0.04(+0.36%)
Sep 24, 2021 10.98 11.24 10.80 11.11 27,460 -0.02(-0.18%)
Sep 23, 2021 11.23 11.27 10.87 11.13 86,762 +0.01(+0.09%)
Sep 22, 2021 10.94 11.32 10.82 11.12 71,771 +0.18(+1.69%)
Sep 21, 2021 10.42 10.94 10.36 10.94 44,373 +0.61(+5.86%)
Sep 20, 2021 10.98 11.12 10.14 10.33 146,302 -1.02(-8.99%)
Sep 17, 2021 11.92 11.92 11.15 11.35 55,376 -0.64(-5.34%)
Sep 16, 2021 10.99 12.17 10.99 11.99 233,861 +0.94(+8.51%)
Sep 15, 2021 10.93 11.34 10.71 11.05 116,912 +0.05(+0.45%)
Sep 14, 2021 10.71 11.33 10.60 11.00 97,902 +0.20(+1.85%)
Sep 13, 2021 11.65 11.81 10.60 10.80 155,377 -0.86(-7.38%)
Sep 10, 2021 12.70 12.70 11.42 11.66 113,017 -1.01(-7.97%)
Sep 09, 2021 12.17 13.10 12.00 12.67 72,041 +0.66(+5.50%)
Sep 08, 2021 12.77 13.18 11.80 12.01 114,771 -0.65(-5.13%)
Sep 07, 2021 12.81 13.10 12.48 12.66 71,787 -0.30(-2.31%)
Sep 03, 2021 13.00 13.20 12.61 12.96 54,206 +0.02(+0.15%)
Sep 02, 2021 12.61 13.20 12.61 12.94 73,008 +0.35(+2.78%)
Sep 01, 2021 13.10 13.48 12.50 12.59 60,345 -0.45(-3.45%)
Aug 31, 2021 12.99 13.12 12.80 13.04 68,426 +0.09(+0.69%)
Aug 30, 2021 13.00 13.05 12.70 12.95 55,600 +0.04(+0.31%)
Aug 27, 2021 12.73 13.42 12.59 12.91 115,845 +0.03(+0.23%)
Aug 26, 2021 12.20 13.20 12.13 12.88 114,008 +0.72(+5.92%)
Aug 25, 2021 12.45 13.23 12.05 12.16 123,703 -0.27(-2.17%)
Aug 24, 2021 11.74 12.75 11.74 12.43 82,859 +0.81(+6.97%)
Aug 23, 2021 11.50 12.22 11.21 11.62 120,916 +0.32(+2.83%)
Aug 20, 2021 11.47 12.20 10.86 11.30 187,829 -0.31(-2.67%)
Aug 19, 2021 10.77 12.99 10.77 11.61 641,564 +1.01(+9.53%)
Aug 18, 2021 10.50 10.98 10.28 10.60 117,689 +0.07(+0.66%)
Aug 17, 2021 10.44 11.50 10.27 10.53 183,360 -0.18(-1.68%)
Aug 16, 2021 9.460 11.73 9.100 10.71 414,717 +1.21(+12.74%)
Aug 13, 2021 9.600 10.30 9.390 9.500 241,478 -0.08(-0.84%)
Aug 12, 2021 9.840 10.40 9.010 9.580 944,796 -3.53(-26.93%)
Aug 11, 2021 12.42 13.31 12.38 13.11 280,014 -0.22(-1.65%)
Aug 10, 2021 14.63 14.63 12.00 13.33 881,377 -1.12(-7.75%)
Aug 09, 2021 13.80 14.63 13.47 14.45 47,264 +0.61(+4.41%)
Aug 06, 2021 13.65 14.12 13.25 13.84 32,555 +0.25(+1.84%)
Aug 05, 2021 13.28 13.59 13.00 13.59 34,979 +0.37(+2.80%)
Aug 04, 2021 13.56 13.88 13.05 13.22 37,449 -0.48(-3.50%)
Aug 03, 2021 13.60 13.86 13.30 13.70 39,961 +0.07(+0.51%)
Aug 02, 2021 13.91 14.07 13.58 13.63 24,921 -0.23(-1.66%)
Jul 30, 2021 13.86 14.45 13.60 13.86 34,553 -0.19(-1.35%)
Jul 29, 2021 14.20 14.42 13.85 14.05 63,891 -0.15(-1.06%)
Jul 28, 2021 13.68 14.24 13.52 14.20 62,305 +0.74(+5.50%)
Jul 27, 2021 14.10 14.10 13.06 13.46 77,741 -0.54(-3.86%)
Jul 26, 2021 14.50 14.74 13.72 14.00 78,449 -0.50(-3.45%)
Jul 23, 2021 14.57 14.80 14.00 14.50 54,023 -0.11(-0.75%)
Jul 22, 2021 14.91 15.09 14.46 14.61 32,903 -0.29(-1.95%)
Jul 21, 2021 15.14 15.42 14.54 14.90 63,176 -0.28(-1.84%)
Jul 20, 2021 15.29 15.52 14.75 15.18 48,271 +0.10(+0.66%)
Jul 19, 2021 15.51 15.73 14.86 15.08 72,130 -0.55(-3.52%)
Jul 16, 2021 17.07 17.07 15.32 15.63 101,778 -0.20(-1.26%)
Jul 15, 2021 14.75 15.98 14.31 15.83 82,101 +1.06(+7.18%)
Jul 14, 2021 15.55 15.70 14.77 14.77 65,824 -0.66(-4.28%)
Jul 13, 2021 16.10 16.10 15.42 15.43 62,439 -0.74(-4.58%)
Jul 12, 2021 16.38 16.45 15.81 16.17 35,092 -0.18(-1.10%)
Jul 09, 2021 16.22 16.68 15.90 16.35 34,053 +0.24(+1.49%)
Jul 08, 2021 16.14 16.54 15.81 16.11 78,601 -0.33(-2.01%)
Jul 07, 2021 16.45 16.55 15.86 16.44 72,687 -0.06(-0.36%)
Jul 06, 2021 16.65 16.65 16.00 16.50 65,203 -0.02(-0.12%)
Jul 02, 2021 16.91 17.25 16.50 16.52 46,584 -0.40(-2.36%)
Jul 01, 2021 16.86 17.10 16.57 16.92 51,156 +0.13(+0.77%)
Jun 30, 2021 17.55 17.55 16.69 16.79 96,930 -0.84(-4.76%)
Jun 29, 2021 17.69 18.00 17.12 17.63 55,652 -0.12(-0.68%)
Jun 28, 2021 17.73 18.00 17.40 17.75 59,856 +0.02(+0.11%)
Jun 25, 2021 18.12 18.25 17.55 17.73 54,003 -0.38(-2.10%)
Jun 24, 2021 17.50 18.30 17.47 18.11 74,127 +0.81(+4.68%)
Jun 23, 2021 16.90 17.36 16.73 17.30 75,846 +0.51(+3.04%)
Jun 22, 2021 16.65 16.93 16.43 16.79 80,929 -0.13(-0.77%)
Jun 21, 2021 17.26 17.43 16.80 16.92 52,890 -0.12(-0.70%)
Jun 18, 2021 17.00 17.45 16.85 17.04 48,398 -0.18(-1.05%)
Jun 17, 2021 17.58 18.10 17.22 17.22 75,076 -0.44(-2.49%)
Jun 16, 2021 17.45 18.00 16.66 17.66 139,099 +0.19(+1.09%)
Jun 15, 2021 17.97 17.97 16.89 17.47 84,495 -0.48(-2.67%)
Jun 14, 2021 18.22 18.49 17.58 17.95 84,520 -0.25(-1.37%)
Jun 11, 2021 18.30 18.96 18.11 18.20 41,154 -0.04(-0.22%)
Jun 10, 2021 18.30 18.80 17.61 18.24 87,246 -0.06(-0.33%)
Jun 09, 2021 19.09 19.57 18.12 18.30 98,709 -0.79(-4.14%)
Jun 08, 2021 19.94 20.60 18.36 19.09 183,682 -0.54(-2.75%)
Jun 07, 2021 18.72 20.94 18.65 19.63 155,254 +1.72(+9.60%)
Jun 04, 2021 17.93 18.40 17.75 17.91 41,285 +0.11(+0.62%)
Jun 03, 2021 17.92 17.98 17.13 17.80 42,556 -0.26(-1.44%)
Jun 02, 2021 17.55 18.18 17.22 18.06 78,823 +0.65(+3.73%)
Jun 01, 2021 18.40 18.50 16.95 17.41 93,785 -0.93(-5.07%)
May 28, 2021 18.15 18.75 18.15 18.34 46,035 +0.34(+1.89%)
May 27, 2021 17.87 18.51 17.18 18.00 60,208 +0.32(+1.81%)
May 26, 2021 17.30 18.22 17.30 17.68 54,608 +0.48(+2.79%)
May 25, 2021 17.71 17.99 17.10 17.20 51,564 -0.15(-0.86%)
May 24, 2021 18.25 18.25 16.62 17.35 90,353 -0.70(-3.88%)
May 21, 2021 16.94 18.27 16.51 18.05 153,208 +1.43(+8.60%)
May 20, 2021 17.31 17.85 16.03 16.62 121,100 -0.65(-3.76%)
May 19, 2021 17.04 18.10 16.44 17.27 136,426 -0.74(-4.11%)
May 18, 2021 16.58 18.36 16.32 18.01 161,391 +1.75(+10.76%)
May 17, 2021 16.35 16.80 15.93 16.26 123,410 +0.16(+0.99%)
May 14, 2021 18.00 18.00 15.79 16.10 308,541 -1.92(-10.65%)
May 13, 2021 18.50 19.41 17.56 18.02 84,049 -0.16(-0.88%)
May 12, 2021 19.65 20.51 17.75 18.18 128,976 -2.05(-10.13%)
May 11, 2021 17.90 20.52 17.50 20.23 122,866 +1.66(+8.94%)
May 10, 2021 20.22 20.36 18.49 18.57 159,024 -1.77(-8.70%)
May 07, 2021 21.25 21.99 19.83 20.34 100,325 -0.75(-3.56%)
May 06, 2021 22.41 23.39 20.09 21.09 262,780 -1.87(-8.14%)
May 05, 2021 24.05 24.05 22.65 22.96 69,690 -0.99(-4.13%)
May 04, 2021 24.70 25.08 23.70 23.95 71,923 -1.13(-4.51%)
May 03, 2021 25.44 25.50 24.40 25.08 54,704 -0.22(-0.87%)
Apr 30, 2021 24.98 26.15 24.96 25.30 55,600 -0.23(-0.90%)
Apr 29, 2021 26.44 26.44 24.73 25.53 78,138 -0.50(-1.92%)
Apr 28, 2021 24.64 26.82 24.50 26.03 97,987 +1.12(+4.50%)
Apr 27, 2021 25.40 26.00 24.47 24.91 72,486 -0.39(-1.54%)
Apr 26, 2021 24.93 25.50 24.55 25.30 81,502 +0.52(+2.10%)
Apr 23, 2021 23.71 25.40 23.52 24.78 88,300 +1.21(+5.13%)
Apr 22, 2021 22.62 24.81 22.54 23.57 93,258 +0.95(+4.20%)
Apr 21, 2021 21.55 23.11 21.55 22.62 80,813 +0.93(+4.29%)
Apr 20, 2021 23.50 24.41 21.02 21.69 179,431 -1.99(-8.40%)
Apr 19, 2021 23.81 24.49 22.22 23.68 218,677 -0.18(-0.75%)
Apr 16, 2021 24.68 24.68 23.40 23.86 127,700 -0.95(-3.83%)
Apr 15, 2021 25.66 26.19 24.50 24.81 86,497 -0.60(-2.36%)
Apr 14, 2021 26.66 27.35 24.86 25.41 119,539 -1.03(-3.90%)
Apr 13, 2021 27.80 28.44 26.00 26.44 116,062 -1.56(-5.57%)
Apr 12, 2021 28.66 28.80 26.62 28.00 95,232 -0.95(-3.28%)
Apr 09, 2021 29.61 30.19 28.50 28.95 67,600 -0.73(-2.46%)
Apr 08, 2021 28.91 30.40 28.91 29.68 51,747 +0.92(+3.20%)
Apr 07, 2021 28.91 30.31 28.42 28.76 97,824 +0.10(+0.35%)
Apr 06, 2021 27.78 29.03 27.60 28.66 47,597 +0.82(+2.95%)
Apr 05, 2021 28.82 29.31 27.46 27.84 81,873 -0.71(-2.49%)
Apr 01, 2021 28.48 29.76 27.37 28.55 66,400 +0.61(+2.18%)
Mar 31, 2021 26.63 28.67 26.61 27.94 87,641 +1.72(+6.56%)
Mar 30, 2021 25.50 26.47 24.23 26.22 102,120 +0.65(+2.54%)
Mar 29, 2021 27.00 27.25 25.51 25.57 105,597 -0.79(-3.00%)
Mar 26, 2021 28.00 28.02 25.67 26.36 117,700 -1.13(-4.11%)
Mar 25, 2021 26.11 28.20 25.53 27.49 167,139 +0.76(+2.84%)
Mar 24, 2021 30.25 30.87 26.56 26.73 178,688 -3.28(-10.93%)
Mar 23, 2021 35.16 35.16 29.67 30.01 187,130 -4.38(-12.74%)
Mar 22, 2021 33.00 36.20 33.00 34.39 245,897 +1.56(+4.75%)
Mar 19, 2021 28.00 35.76 28.00 32.83 560,600 +5.03(+18.09%)
Mar 18, 2021 27.25 29.49 26.66 27.80 255,531 +1.24(+4.67%)
Mar 17, 2021 26.25 28.21 25.61 26.56 420,095 -0.62(-2.28%)
Mar 16, 2021 28.36 28.52 26.07 27.18 127,587 -0.94(-3.34%)
Mar 15, 2021 28.57 30.00 28.01 28.12 101,031 -0.38(-1.33%)
Mar 12, 2021 29.25 30.00 27.00 28.50 165,900 -0.75(-2.56%)
Mar 11, 2021 28.14 29.97 27.14 29.25 204,516 +1.63(+5.90%)
Mar 10, 2021 29.42 30.68 26.60 27.62 164,537 -0.71(-2.51%)
Mar 09, 2021 27.50 29.47 27.50 28.33 151,246 +2.06(+7.84%)
Mar 08, 2021 26.63 27.99 25.56 26.27 171,135 -1.28(-4.65%)
Mar 05, 2021 26.96 27.92 24.21 27.55 204,800 +0.88(+3.30%)
Mar 04, 2021 30.67 31.00 25.53 26.67 314,528 -4.11(-13.35%)
Mar 03, 2021 32.83 33.00 30.19 30.78 145,195 -0.88(-2.78%)
Mar 02, 2021 34.55 34.99 31.56 31.66 106,809 -2.06(-6.11%)
Mar 01, 2021 32.14 34.98 32.03 33.72 128,543 +2.16(+6.84%)
Feb 26, 2021 31.87 33.15 30.00 31.56 194,400 -0.74(-2.29%)
Feb 25, 2021 35.35 36.73 32.10 32.30 159,722 -3.04(-8.60%)
Feb 24, 2021 35.38 36.27 35.09 35.34 130,628 +0.42(+1.20%)
Feb 23, 2021 37.01 38.07 32.00 34.92 289,171 -3.63(-9.42%)
Feb 22, 2021 40.40 40.50 38.09 38.55 119,501 -1.90(-4.70%)
Feb 19, 2021 40.16 41.25 39.00 40.45 219,600 +2.64(+6.98%)
Feb 18, 2021 41.68 41.99 37.09 37.81 603,187 -2.24(-5.59%)
Feb 17, 2021 41.10 41.11 38.40 40.05 143,923 -0.79(-1.93%)
Feb 16, 2021 41.11 41.50 39.00 40.84 167,967 -1.41(-3.34%)
Feb 12, 2021 44.11 44.23 41.10 42.25 178,400 -1.42(-3.25%)
Feb 11, 2021 43.71 44.37 41.44 43.67 200,054 +2.24(+5.41%)
Feb 10, 2021 42.48 43.98 40.40 41.43 361,971 +3.62(+9.57%)
Feb 09, 2021 39.63 43.93 36.25 37.81 995,741 -1.85(-4.66%)
Feb 08, 2021 30.89 44.15 28.15 39.66 761,551 +10.06(+33.99%)
Feb 05, 2021 30.00 30.55 28.23 29.60 135,000 -0.05(-0.17%)
Feb 04, 2021 24.42 29.82 24.32 29.65 183,892 +5.28(+21.67%)
Feb 03, 2021 24.01 25.40 23.98 24.37 52,799 +0.49(+2.05%)
Feb 02, 2021 23.40 23.93 22.92 23.88 42,416 +0.61(+2.62%)
Feb 01, 2021 24.39 24.39 22.21 23.27 108,973 -0.65(-2.72%)
Jan 29, 2021 24.49 24.74 23.00 23.92 62,200 -0.59(-2.41%)
Jan 28, 2021 24.00 24.98 23.16 24.51 61,832 +0.83(+3.51%)
Jan 27, 2021 23.64 25.00 22.78 23.68 151,260 -0.61(-2.51%)
Jan 26, 2021 24.56 24.98 23.59 24.29 60,669 -0.28(-1.14%)
Jan 25, 2021 25.12 25.81 23.32 24.57 72,472 -0.33(-1.33%)
Jan 22, 2021 24.19 25.67 24.19 24.90 77,700 +0.23(+0.93%)
Jan 21, 2021 25.59 25.85 24.52 24.67 48,761 -0.92(-3.60%)
Jan 20, 2021 25.50 26.25 25.00 25.59 70,098 +0.24(+0.95%)
Jan 19, 2021 24.08 25.44 24.00 25.35 77,482 +1.49(+6.24%)
Jan 15, 2021 24.92 26.98 23.75 23.86 84,700 -1.14(-4.56%)
Jan 14, 2021 23.83 25.15 23.70 25.00 99,433 +1.29(+5.44%)
Jan 13, 2021 25.11 25.11 23.58 23.71 67,897 -1.43(-5.69%)
Jan 12, 2021 25.06 25.48 23.31 25.14 66,240 +0.14(+0.56%)
Jan 11, 2021 24.92 25.46 24.20 25.00 61,261 +0.00(+0.00%)
Jan 08, 2021 25.62 26.47 24.81 25.00 60,200 +0.30(+1.21%)
Jan 07, 2021 24.00 26.10 24.00 24.70 66,019 +1.00(+4.22%)
Jan 06, 2021 24.29 25.23 23.22 23.70 82,158 -1.11(-4.47%)
Jan 05, 2021 24.84 25.39 23.73 24.81 87,486 -0.06(-0.24%)
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.