Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 12.74 13.23 12.35 13.00 951,121 +0.22(+1.72%)
Jan 27, 2022 13.42 13.81 12.68 12.78 1,249,425 -0.45(-3.40%)
Jan 26, 2022 13.90 14.40 13.09 13.23 2,677,692 -0.17(-1.27%)
Jan 25, 2022 13.24 13.66 12.88 13.40 2,704,042 -0.29(-2.12%)
Jan 24, 2022 13.47 13.75 12.60 13.69 2,417,432 -0.14(-1.01%)
Jan 21, 2022 14.34 14.59 13.78 13.83 1,724,868 -0.73(-5.01%)
Jan 20, 2022 14.87 15.75 14.51 14.56 2,061,358 -0.02(-0.14%)
Jan 19, 2022 14.09 16.34 14.09 14.58 3,839,929 +0.59(+4.22%)
Jan 18, 2022 14.32 14.71 13.90 13.99 1,686,807 -0.70(-4.77%)
Jan 14, 2022 14.69 0 -0.46(-3.04%)
Jan 13, 2022 16.19 16.32 15.12 15.15 1,264,975 -0.96(-5.96%)
Jan 12, 2022 16.30 16.80 16.04 16.11 1,300,981 -0.12(-0.74%)
Jan 11, 2022 15.64 16.37 15.48 16.23 1,215,407 +0.52(+3.31%)
Jan 10, 2022 15.32 15.73 14.87 15.71 2,301,933 +0.08(+0.51%)
Jan 07, 2022 15.50 16.15 15.42 15.63 2,038,231 +0.04(+0.26%)
Jan 06, 2022 15.26 15.88 15.16 15.59 2,119,076 +0.19(+1.23%)
Jan 05, 2022 16.49 16.79 15.34 15.40 2,555,323 -1.24(-7.45%)
Jan 04, 2022 17.75 17.85 16.40 16.64 2,616,411 -1.25(-6.99%)
Jan 03, 2022 18.13 18.37 17.52 17.89 3,118,223 -0.07(-0.39%)
Dec 31, 2021 18.00 18.18 17.60 17.96 1,535,935 +0.10(+0.56%)
Dec 30, 2021 17.67 18.54 17.57 17.86 1,515,873 +0.13(+0.73%)
Dec 29, 2021 17.94 17.99 17.46 17.73 1,119,095 -0.12(-0.67%)
Dec 28, 2021 18.16 18.28 17.71 17.85 1,414,156 -0.31(-1.71%)
Dec 27, 2021 18.48 18.70 18.03 18.16 1,332,339 -0.26(-1.41%)
Dec 23, 2021 18.39 18.76 18.30 18.42 1,264,367 -0.08(-0.43%)
Dec 22, 2021 18.49 19.00 18.30 18.50 1,220,172 -0.05(-0.27%)
Dec 21, 2021 18.17 18.74 17.94 18.55 3,480,698 +0.56(+3.11%)
Dec 20, 2021 18.00 18.09 17.52 17.99 4,467,084 -0.25(-1.37%)
Dec 17, 2021 17.92 18.36 17.19 18.24 6,218,826 +0.24(+1.33%)
Dec 16, 2021 18.00 18.57 17.51 18.00 3,985,739 +0.02(+0.11%)
Dec 15, 2021 17.40 18.11 17.15 17.98 3,359,174 +0.44(+2.51%)
Dec 14, 2021 17.22 18.25 17.10 17.54 1,788,019 +0.01(+0.06%)
Dec 13, 2021 17.97 18.52 17.41 17.53 1,911,442 -0.49(-2.72%)
Dec 10, 2021 18.45 18.83 17.69 18.02 1,938,193 -0.57(-3.07%)
Dec 09, 2021 18.94 19.34 18.44 18.59 2,032,240 -0.41(-2.16%)
Dec 08, 2021 18.99 19.49 18.50 19.00 1,730,947 -0.17(-0.89%)
Dec 07, 2021 18.69 19.70 18.49 19.17 2,395,648 +0.87(+4.75%)
Dec 06, 2021 18.46 19.25 18.00 18.30 2,490,521 -0.17(-0.92%)
Dec 03, 2021 18.41 18.78 17.56 18.47 3,870,284 +0.06(+0.33%)
Dec 02, 2021 18.50 18.68 17.84 18.41 1,755,075 +0.26(+1.43%)
Dec 01, 2021 19.56 19.86 18.13 18.15 1,572,902 -1.16(-6.01%)
Nov 30, 2021 19.66 19.90 18.78 19.31 2,580,356 -0.58(-2.92%)
Nov 29, 2021 19.78 20.20 19.15 19.89 1,102,121 +0.22(+1.12%)
Nov 26, 2021 19.95 20.39 19.45 19.67 638,847 -0.39(-1.94%)
Nov 24, 2021 19.64 20.49 19.14 20.06 1,159,256 +0.39(+1.98%)
Nov 23, 2021 20.12 20.34 19.07 19.67 1,660,319 -0.65(-3.20%)
Nov 22, 2021 20.55 20.60 19.08 20.32 3,853,246 -0.17(-0.83%)
Nov 19, 2021 20.81 21.45 20.45 20.49 1,808,822 -0.28(-1.35%)
Nov 18, 2021 22.51 21.27 20.73 20.77 1,571,008 -1.66(-7.40%)
Nov 17, 2021 22.24 22.75 22.23 22.43 2,977,198 +0.01(+0.04%)
Nov 16, 2021 22.90 22.90 22.25 22.42 1,602,154 -0.49(-2.14%)
Nov 15, 2021 23.15 24.07 22.82 22.91 1,290,595 +0.02(+0.09%)
Nov 12, 2021 24.43 25.04 22.89 22.89 3,925,492 -1.36(-5.61%)
Nov 11, 2021 24.18 24.65 23.92 24.25 2,785,358 +0.31(+1.29%)
Nov 10, 2021 24.01 23.94 1,444,190 -0.39(-1.60%)
Nov 09, 2021 24.50 25.02 23.77 24.33 2,824,050 +0.00(+0.00%)
Nov 08, 2021 23.50 24.60 22.66 24.33 3,568,405 +0.98(+4.20%)
Nov 05, 2021 24.91 25.05 22.85 23.35 5,635,146 -1.14(-4.65%)
Nov 04, 2021 26.81 27.83 23.85 24.49 12,120,885 -10.53(-30.07%)
Nov 03, 2021 34.02 35.23 33.83 35.02 1,138,803 +0.81(+2.37%)
Nov 02, 2021 33.99 34.87 33.98 34.21 601,405 -0.23(-0.67%)
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.