Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.24 15.24 15.24 6,194,838 +0.15(+0.99%)
Dec 30, 2020 14.87 15.16 14.84 15.10 6,194,838 +0.26(+1.75%)
Dec 29, 2020 15.12 15.15 14.82 14.84 5,029,078 -0.26(-1.72%)
Dec 28, 2020 15.18 15.35 15.03 15.10 4,537,882 +0.06(+0.37%)
Dec 24, 2020 15.22 15.23 14.83 15.04 2,422,949 -0.13(-0.86%)
Dec 23, 2020 14.82 15.25 14.78 15.17 6,358,856 +0.55(+3.75%)
Dec 22, 2020 14.68 14.80 14.61 14.62 8,683,380 -0.01(-0.06%)
Dec 21, 2020 14.51 14.79 14.20 14.63 11,646,994 +0.31(+2.14%)
Dec 18, 2020 14.52 14.55 14.17 14.32 18,282,996 -0.15(-1.03%)
Dec 17, 2020 14.62 14.65 14.29 14.47 7,201,551 -0.17(-1.14%)
Dec 16, 2020 14.65 14.65 14.42 14.64 9,585,957 +0.07(+0.45%)
Dec 15, 2020 14.51 14.58 14.23 14.58 24,126,760 +0.24(+1.68%)
Dec 14, 2020 14.98 14.98 14.29 14.33 7,712,105 -0.38(-2.59%)
Dec 11, 2020 14.70 14.85 14.55 14.71 6,126,160 -0.22(-1.49%)
Dec 10, 2020 14.84 15.01 14.61 14.94 10,635,578 +0.03(+0.19%)
Dec 09, 2020 15.05 15.22 14.81 14.91 10,021,288 +0.08(+0.56%)
Dec 08, 2020 14.63 14.92 14.55 14.83 13,123,437 +0.08(+0.57%)
Dec 07, 2020 14.84 14.84 14.53 14.74 10,253,969 -0.23(-1.55%)
Dec 04, 2020 14.97 15.15 14.83 14.97 13,019,961 +0.15(+1.00%)
Dec 03, 2020 14.87 14.96 14.65 14.83 13,487,071 +0.01(+0.06%)
Dec 02, 2020 14.61 15.02 14.52 14.82 15,125,533 +0.10(+0.69%)
Dec 01, 2020 14.77 14.97 14.68 14.71 10,660,753 +0.35(+2.46%)
Nov 30, 2020 14.88 15.04 14.29 14.36 13,842,654 -0.64(-4.24%)
Nov 27, 2020 15.09 15.24 14.82 15.00 4,627,044 -0.17(-1.09%)
Nov 25, 2020 15.11 15.20 14.91 15.16 5,965,419 -0.22(-1.43%)
Nov 24, 2020 14.81 15.39 14.78 15.38 8,659,513 +1.00(+6.96%)
Nov 23, 2020 14.36 14.60 14.23 14.38 7,338,452 +0.30(+2.15%)
Nov 20, 2020 14.24 14.25 13.94 14.08 5,996,886 -0.27(-1.86%)
Nov 19, 2020 14.08 14.37 13.92 14.35 5,222,818 +0.10(+0.71%)
Nov 18, 2020 14.49 14.71 14.24 14.24 6,406,848 -0.15(-1.02%)
Nov 17, 2020 14.19 14.50 13.95 14.39 6,902,811 -0.12(-0.82%)
Nov 16, 2020 14.40 14.55 14.17 14.51 10,059,703 +0.85(+6.25%)
Nov 13, 2020 13.48 13.72 13.42 13.66 6,962,560 +0.36(+2.69%)
Nov 12, 2020 13.57 13.60 13.10 13.30 7,942,286 -0.50(-3.60%)
Nov 11, 2020 14.31 14.34 13.68 13.79 9,742,667 -0.49(-3.41%)
Nov 10, 2020 14.11 14.32 13.73 14.28 14,213,069 +0.32(+2.30%)
Nov 09, 2020 13.12 14.14 13.06 13.96 18,112,468 +2.19(+18.57%)
Nov 06, 2020 12.25 12.45 11.77 11.77 23,024,378 -0.31(-2.58%)
Nov 05, 2020 11.59 12.22 11.58 12.09 9,621,008 +0.57(+4.94%)
Nov 04, 2020 12.25 12.25 11.52 11.52 12,267,586 -1.13(-8.93%)
Nov 03, 2020 12.63 12.80 12.53 12.65 7,517,885 +0.31(+2.53%)
Nov 02, 2020 12.06 12.42 11.82 12.33 10,745,950 +0.41(+3.47%)
Oct 30, 2020 11.63 11.93 11.52 11.92 7,250,988 +0.21(+1.80%)
Oct 29, 2020 11.31 11.81 11.20 11.71 7,789,488 +0.32(+2.82%)
Oct 28, 2020 11.34 11.59 11.13 11.39 7,875,443 -0.21(-1.82%)
Oct 27, 2020 11.86 11.91 11.59 11.60 6,175,285 -0.34(-2.85%)
Oct 26, 2020 12.02 12.15 11.81 11.94 9,342,871 -0.41(-3.35%)
Oct 23, 2020 12.16 12.39 12.07 12.35 10,549,673 +0.34(+2.83%)
Oct 22, 2020 11.46 12.04 11.38 12.01 9,025,935 +0.61(+5.31%)
Oct 21, 2020 11.48 11.73 11.29 11.41 14,498,895 -0.61(-5.05%)
Oct 20, 2020 11.94 12.24 11.88 12.01 8,730,714 +0.28(+2.35%)
Oct 19, 2020 11.93 12.04 11.72 11.74 5,036,589 -0.14(-1.16%)
Oct 16, 2020 11.91 11.95 11.63 11.88 6,050,130 -0.05(-0.39%)
Oct 15, 2020 11.51 11.93 11.48 11.92 4,957,669 +0.28(+2.45%)
Oct 14, 2020 11.78 11.93 11.63 11.64 5,369,795 -0.13(-1.09%)
Oct 13, 2020 12.10 12.13 11.70 11.77 7,676,373 -0.44(-3.61%)
Oct 12, 2020 12.07 12.26 12.02 12.21 5,485,040 +0.16(+1.30%)
Oct 09, 2020 12.30 12.32 11.98 12.05 4,755,633 -0.17(-1.43%)
Oct 08, 2020 12.15 12.31 11.99 12.22 7,656,164 +0.14(+1.14%)
Oct 07, 2020 11.75 12.24 11.75 12.09 9,982,253 +0.51(+4.44%)
Oct 06, 2020 11.90 12.13 11.53 11.57 10,454,304 -0.15(-1.25%)
Oct 05, 2020 11.39 11.74 11.31 11.72 7,554,436 +0.50(+4.42%)
Oct 02, 2020 10.74 11.33 10.65 11.22 9,480,453 +0.28(+2.52%)
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.