Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.42 16.55 16.01 16.31 52,742 -0.11(-0.66%)
Jan 28, 2021 16.68 16.74 16.22 16.42 50,538 -0.01(-0.06%)
Jan 27, 2021 17.29 17.29 16.22 16.43 64,608 -0.71(-4.14%)
Jan 26, 2021 17.77 17.77 17.09 17.14 38,034 -0.68(-3.82%)
Jan 25, 2021 17.78 18.11 17.34 17.82 43,436 -0.16(-0.88%)
Jan 22, 2021 17.52 18.12 17.30 17.97 59,741 +0.18(+1.00%)
Jan 21, 2021 17.97 17.97 17.28 17.80 70,809 -0.18(-0.99%)
Jan 20, 2021 18.42 18.55 17.74 17.97 36,603 -0.48(-2.62%)
Jan 19, 2021 18.87 18.87 18.23 18.46 52,155 +0.11(+0.59%)
Jan 15, 2021 18.27 18.62 18.00 18.35 49,902 -0.21(-1.12%)
Jan 14, 2021 18.40 18.80 18.40 18.56 72,237 -0.09(-0.48%)
Jan 13, 2021 18.77 18.90 18.41 18.64 41,734 -0.20(-1.05%)
Jan 12, 2021 18.48 18.99 18.42 18.84 45,201 +0.47(+2.58%)
Jan 11, 2021 18.07 18.46 17.86 18.37 58,641 +0.29(+1.58%)
Jan 08, 2021 18.11 18.11 17.56 18.08 52,539 +0.12(+0.66%)
Jan 07, 2021 18.09 18.17 17.70 17.96 34,407 -0.10(-0.55%)
Jan 06, 2021 17.61 18.45 17.20 18.06 70,473 +0.81(+4.69%)
Jan 05, 2021 17.51 17.51 17.04 17.25 50,199 -0.02(-0.11%)
Jan 04, 2021 17.53 17.69 17.01 17.27 61,906 -0.22(-1.24%)
Dec 31, 2020 17.49 17.49 17.49 28,675 +0.07(+0.40%)
Dec 30, 2020 17.39 17.62 17.29 17.42 28,675 +0.03(+0.17%)
Dec 29, 2020 17.86 18.08 17.24 17.39 59,193 -0.54(-3.02%)
Dec 28, 2020 18.14 18.38 17.84 17.93 54,432 -0.07(-0.38%)
Dec 24, 2020 18.00 18.19 17.86 18.00 25,255 +0.02(+0.11%)
Dec 23, 2020 17.93 18.12 17.54 17.98 76,246 +0.52(+2.99%)
Dec 22, 2020 17.71 17.71 17.15 17.46 106,171 -0.12(-0.67%)
Dec 21, 2020 17.65 17.82 16.97 17.58 112,838 -0.26(-1.44%)
Dec 18, 2020 17.59 18.48 17.43 17.84 296,575 +0.36(+2.09%)
Dec 17, 2020 17.77 17.77 17.16 17.47 83,049 -0.18(-1.01%)
Dec 16, 2020 17.78 17.98 17.52 17.65 118,697 -0.23(-1.27%)
Dec 15, 2020 17.60 17.94 16.95 17.87 200,800 +0.55(+3.19%)
Dec 14, 2020 16.95 17.47 16.88 17.32 88,518 +0.54(+3.21%)
Dec 11, 2020 16.65 16.95 16.60 16.78 92,314 +0.06(+0.35%)
Dec 10, 2020 16.43 16.85 16.27 16.72 97,753 +0.13(+0.77%)
Dec 09, 2020 16.44 16.76 16.24 16.60 119,068 +0.36(+2.23%)
Dec 08, 2020 15.82 16.32 15.79 16.23 78,326 +0.15(+0.91%)
Dec 07, 2020 16.38 16.45 15.93 16.09 56,556 -0.34(-2.09%)
Dec 04, 2020 15.91 16.54 15.75 16.43 113,837 +1.01(+6.55%)
Dec 03, 2020 15.54 15.56 15.13 15.42 50,437 +0.02(+0.13%)
Dec 02, 2020 15.30 15.73 14.81 15.40 72,581 +0.01(+0.06%)
Dec 01, 2020 14.99 15.64 14.97 15.39 105,474 +0.67(+4.53%)
Nov 30, 2020 15.34 15.35 14.68 14.72 146,556 -0.41(-2.72%)
Nov 27, 2020 15.54 15.54 14.95 15.14 68,649 -0.36(-2.34%)
Nov 25, 2020 15.69 15.78 15.29 15.50 68,649 -0.59(-3.66%)
Nov 24, 2020 15.84 16.28 15.84 16.09 63,617 +0.54(+3.47%)
Nov 23, 2020 15.69 15.85 15.26 15.55 58,187 +0.19(+1.21%)
Nov 20, 2020 15.13 15.36 14.85 15.36 59,468 +0.07(+0.45%)
Nov 19, 2020 15.41 15.60 14.90 15.29 79,775 -0.13(-0.83%)
Nov 18, 2020 15.59 16.03 15.29 15.42 68,631 -0.01(-0.06%)
Nov 17, 2020 15.76 15.76 15.24 15.43 89,260 -0.42(-2.66%)
Nov 16, 2020 15.30 16.23 15.09 15.85 106,182 +0.90(+6.03%)
Nov 13, 2020 14.30 14.96 14.12 14.95 97,720 +0.82(+5.83%)
Nov 12, 2020 14.10 14.44 13.73 14.13 105,437 -0.14(-0.96%)
Nov 11, 2020 14.32 14.51 13.97 14.26 80,366 -0.13(-0.89%)
Nov 10, 2020 13.98 14.56 13.21 14.39 228,764 +0.59(+4.26%)
Nov 09, 2020 13.00 14.21 12.87 13.80 115,538 +1.86(+15.60%)
Nov 06, 2020 12.25 12.40 11.83 11.94 78,339 -0.25(-2.01%)
Nov 05, 2020 12.51 12.93 11.91 12.19 126,031 -0.43(-3.42%)
Nov 04, 2020 13.22 13.24 12.44 12.62 72,198 -0.92(-6.81%)
Nov 03, 2020 12.71 13.63 12.70 13.54 135,156 +1.06(+8.48%)
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.