Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 6.180 6.245 5.905 6.050 4,002,778 -0.15(-2.42%)
Nov 30, 2021 6.210 6.285 5.900 6.200 4,291,655 -0.04(-0.64%)
Nov 29, 2021 6.270 6.330 6.100 6.240 1,255,339 -0.01(-0.16%)
Nov 26, 2021 6.080 6.250 6.070 6.250 878,190 +0.01(+0.16%)
Nov 24, 2021 6.110 6.320 6.022 6.240 1,206,596 +0.07(+1.13%)
Nov 23, 2021 6.050 6.180 5.800 6.170 2,854,726 +0.12(+1.98%)
Nov 22, 2021 6.400 6.415 6.000 6.050 2,922,351 -0.30(-4.72%)
Nov 19, 2021 6.700 6.780 6.330 6.350 2,949,635 -0.37(-5.51%)
Nov 18, 2021 6.660 6.730 6.630 6.720 2,211,048 +0.00(+0.00%)
Nov 17, 2021 6.770 6.920 6.565 6.720 3,199,324 -0.22(-3.17%)
Nov 16, 2021 7.550 7.550 6.550 6.940 7,436,035 -0.34(-4.67%)
Nov 15, 2021 7.210 7.400 7.040 7.280 4,373,543 +0.16(+2.25%)
Nov 12, 2021 6.990 7.300 6.820 7.120 2,916,014 +0.15(+2.15%)
Nov 11, 2021 6.780 6.980 6.620 6.970 2,187,210 +0.19(+2.80%)
Nov 10, 2021 6.760 6.780 2,323,855 -0.06(-0.88%)
Nov 09, 2021 6.810 6.890 6.590 6.840 2,044,426 +0.04(+0.59%)
Nov 08, 2021 6.760 6.911 6.670 6.800 1,639,118 +0.15(+2.26%)
Nov 05, 2021 6.590 6.830 6.530 6.650 1,644,373 +0.13(+1.99%)
Nov 04, 2021 6.500 6.710 6.460 6.520 1,981,343 +0.10(+1.56%)
Nov 03, 2021 6.270 6.510 6.230 6.420 1,289,862 +0.15(+2.39%)
Nov 02, 2021 6.220 6.300 6.070 6.270 1,120,764 +0.02(+0.32%)
Nov 01, 2021 6.050 6.340 6.150 6.250 1,383,542 +0.21(+3.48%)
Oct 29, 2021 6.060 6.170 5.990 6.040 1,052,341 -0.02(-0.33%)
Oct 28, 2021 6.020 6.100 5.960 6.060 1,388,147 +0.05(+0.83%)
Oct 27, 2021 6.260 6.272 6.000 6.010 2,120,199 -0.24(-3.84%)
Oct 26, 2021 6.600 6.250 2,355,392 -0.27(-4.14%)
Oct 25, 2021 6.200 6.550 6.120 6.520 4,100,399 +0.30(+4.82%)
Oct 22, 2021 6.300 6.150 6.220 1,202,680 -0.12(-1.89%)
Oct 21, 2021 6.340 6.435 6.290 6.340 1,467,777 +0.02(+0.32%)
Oct 20, 2021 6.240 6.385 6.195 6.320 904,484 +0.05(+0.80%)
Oct 19, 2021 6.250 6.330 6.180 6.270 1,510,708 +0.02(+0.32%)
Oct 18, 2021 6.140 6.535 6.120 6.250 2,420,181 +0.06(+0.97%)
Oct 15, 2021 6.230 6.305 6.160 6.190 1,126,098 +0.03(+0.49%)
Oct 14, 2021 6.130 6.230 6.090 6.160 1,091,992 +0.05(+0.82%)
Oct 13, 2021 6.140 6.150 5.990 6.110 1,424,344 +0.00(+0.00%)
Oct 12, 2021 6.120 6.155 6.020 6.110 1,090,860 +0.01(+0.16%)
Oct 11, 2021 6.180 6.300 6.080 6.100 1,061,130 -0.06(-0.97%)
Oct 08, 2021 6.120 6.200 6.030 6.160 1,075,635 +0.04(+0.65%)
Oct 07, 2021 6.000 6.245 6.000 6.120 1,474,416 +0.16(+2.68%)
Oct 06, 2021 6.040 6.140 5.870 5.960 1,595,305 -0.16(-2.61%)
Oct 05, 2021 6.050 6.130 5.960 6.120 1,800,579 +0.11(+1.75%)
Oct 04, 2021 6.090 6.155 5.970 6.015 1,726,101 -0.12(-2.04%)
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.