Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.45 17.45 17.45 1,435,356 -0.06(-0.34%)
Dec 30, 2020 17.28 17.54 17.28 17.51 1,435,356 +0.24(+1.39%)
Dec 29, 2020 17.55 17.73 17.02 17.27 2,349,351 -0.35(-1.99%)
Dec 28, 2020 17.63 17.76 17.44 17.62 2,323,492 +0.09(+0.51%)
Dec 24, 2020 17.67 17.80 17.46 17.53 735,000 -0.08(-0.45%)
Dec 23, 2020 17.59 17.70 17.44 17.61 2,411,344 +0.08(+0.46%)
Dec 22, 2020 17.69 17.91 17.52 17.53 1,834,645 -0.23(-1.30%)
Dec 21, 2020 17.71 17.94 17.36 17.76 2,146,999 -0.36(-1.99%)
Dec 18, 2020 17.96 18.39 17.96 18.12 7,985,800 +0.17(+0.95%)
Dec 17, 2020 17.89 18.35 17.71 17.95 2,816,681 +0.11(+0.62%)
Dec 16, 2020 17.26 17.90 17.10 17.84 5,094,549 +0.66(+3.84%)
Dec 15, 2020 16.29 17.27 16.17 17.18 7,138,910 +0.84(+5.14%)
Dec 14, 2020 16.19 16.42 16.11 16.34 2,410,478 +0.39(+2.45%)
Dec 11, 2020 15.68 16.03 15.68 15.95 1,696,600 +0.17(+1.08%)
Dec 10, 2020 16.06 16.20 15.75 15.78 1,849,662 -0.40(-2.47%)
Dec 09, 2020 16.03 16.75 16.00 16.18 3,948,427 +0.05(+0.31%)
Dec 08, 2020 15.38 16.23 15.28 16.13 4,625,041 +0.70(+4.54%)
Dec 07, 2020 15.42 15.67 15.35 15.43 1,809,647 -0.04(-0.26%)
Dec 04, 2020 15.57 15.65 15.40 15.47 1,652,600 -0.10(-0.64%)
Dec 03, 2020 15.65 15.80 15.47 15.57 2,152,640 +0.00(+0.00%)
Dec 02, 2020 15.50 15.66 15.18 15.57 2,533,763 -0.13(-0.83%)
Dec 01, 2020 15.67 15.87 15.52 15.70 2,435,391 +0.21(+1.36%)
Nov 30, 2020 15.87 15.97 15.38 15.49 3,180,598 -0.45(-2.82%)
Nov 27, 2020 15.75 16.03 15.74 15.94 1,143,100 +0.23(+1.46%)
Nov 25, 2020 15.42 15.87 15.39 15.71 2,860,700 +0.20(+1.29%)
Nov 24, 2020 15.53 15.65 15.33 15.51 7,696,024 +0.04(+0.26%)
Nov 23, 2020 15.20 15.85 15.18 15.47 4,995,927 +0.43(+2.86%)
Nov 20, 2020 14.90 15.07 14.69 15.04 2,302,400 +0.06(+0.40%)
Nov 19, 2020 14.61 15.03 14.57 14.98 3,442,914 +0.44(+3.03%)
Nov 18, 2020 14.70 14.86 14.42 14.54 4,738,866 +0.04(+0.28%)
Nov 17, 2020 14.21 14.53 13.95 14.50 5,509,661 +0.14(+0.97%)
Nov 16, 2020 13.95 14.68 13.86 14.36 7,153,080 +0.59(+4.28%)
Nov 13, 2020 13.66 13.84 13.57 13.77 1,647,000 +0.22(+1.62%)
Nov 12, 2020 13.76 13.87 13.48 13.55 2,509,037 -0.33(-2.38%)
Nov 11, 2020 14.03 14.05 13.73 13.88 2,915,703 -0.09(-0.64%)
Nov 10, 2020 13.60 14.08 13.39 13.97 3,906,732 +0.43(+3.18%)
Nov 09, 2020 14.61 14.68 13.54 13.54 4,531,285 -0.70(-4.88%)
Nov 06, 2020 14.70 14.88 14.19 14.23 4,725,000 -0.11(-0.73%)
Nov 05, 2020 13.72 14.42 13.72 14.34 2,992,016 +0.75(+5.52%)
Nov 04, 2020 13.82 14.10 13.58 13.59 2,710,150 -0.38(-2.72%)
Nov 03, 2020 14.02 14.24 13.88 13.97 3,436,703 +0.04(+0.29%)
Nov 02, 2020 13.90 14.01 13.73 13.93 3,015,322 +0.16(+1.16%)
Oct 30, 2020 13.94 14.02 13.54 13.77 2,910,200 -0.23(-1.64%)
Oct 29, 2020 14.08 14.15 13.76 14.00 3,414,425 -0.05(-0.36%)
Oct 28, 2020 13.93 14.19 13.81 14.05 3,898,585 -0.22(-1.54%)
Oct 27, 2020 13.80 14.36 13.71 14.27 5,406,065 +0.52(+3.78%)
Oct 26, 2020 14.00 14.12 13.40 13.75 6,747,981 -0.40(-2.86%)
Oct 23, 2020 13.85 14.82 13.80 14.15 27,723,100 +1.23(+9.56%)
Oct 22, 2020 12.50 13.07 12.44 12.92 7,869,636 +0.47(+3.78%)
Oct 21, 2020 12.60 12.66 12.45 12.45 2,765,379 -0.10(-0.80%)
Oct 20, 2020 12.62 12.77 12.51 12.55 2,835,336 +0.03(+0.24%)
Oct 19, 2020 12.89 13.01 12.50 12.52 3,862,247 -0.08(-0.63%)
Oct 16, 2020 12.40 12.63 12.32 12.60 3,998,200 +0.21(+1.69%)
Oct 15, 2020 12.30 12.51 12.20 12.39 3,282,763 -0.04(-0.36%)
Oct 14, 2020 12.55 12.70 12.43 12.44 5,856,623 -0.12(-0.92%)
Oct 13, 2020 12.55 12.69 12.48 12.55 6,196,652 -0.06(-0.48%)
Oct 12, 2020 12.63 12.68 12.40 12.61 4,704,200 +0.12(+0.96%)
Oct 09, 2020 12.76 12.83 12.49 12.49 4,938,200 -0.11(-0.87%)
Oct 08, 2020 12.53 12.69 12.33 12.60 4,538,016 +0.25(+2.02%)
Oct 07, 2020 12.38 12.61 12.29 12.35 3,254,647 +0.10(+0.82%)
Oct 06, 2020 12.32 12.62 12.25 12.25 5,027,450 +0.01(+0.08%)
Oct 05, 2020 12.30 12.46 12.09 12.24 13,279,764 +0.17(+1.37%)
Oct 02, 2020 11.71 12.11 11.70 12.07 11,679,100 +0.15(+1.30%)
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.