Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2021 16.44 16.44 16.44 0 +1.42(+9.45%)
Mar 18, 2021 14.24 15.14 14.20 15.02 120,518 +0.77(+5.40%)
Mar 17, 2021 13.45 14.75 13.45 14.25 110,555 +0.21(+1.50%)
Mar 16, 2021 16.12 16.35 12.81 14.04 614,056 -2.06(-12.80%)
Mar 15, 2021 17.52 17.52 15.91 16.10 158,864 -1.72(-9.65%)
Mar 12, 2021 18.00 18.35 17.54 17.82 37,900 -0.22(-1.22%)
Mar 11, 2021 18.00 18.50 17.29 18.04 53,552 +0.22(+1.23%)
Mar 10, 2021 19.22 19.40 17.81 17.82 60,132 -1.67(-8.57%)
Mar 09, 2021 19.30 19.74 18.99 19.49 67,594 +0.72(+3.84%)
Mar 08, 2021 17.65 19.54 17.46 18.77 101,685 +1.52(+8.81%)
Mar 05, 2021 19.96 19.96 17.04 17.25 100,600 -2.37(-12.08%)
Mar 04, 2021 19.90 20.25 18.55 19.62 146,693 -0.68(-3.35%)
Mar 03, 2021 19.91 20.50 19.27 20.30 101,057 +0.16(+0.79%)
Mar 02, 2021 18.78 21.08 18.52 20.14 220,403 +1.87(+10.24%)
Mar 01, 2021 17.18 19.27 17.13 18.27 113,515 +1.23(+7.22%)
Feb 26, 2021 16.02 18.60 15.84 17.04 157,900 +1.63(+10.58%)
Feb 25, 2021 15.65 16.25 15.37 15.41 86,018 +0.77(+5.26%)
Feb 24, 2021 14.31 14.64 14.30 14.64 34,353 +0.17(+1.17%)
Feb 23, 2021 13.50 14.62 12.50 14.47 110,122 +0.12(+0.84%)
Feb 22, 2021 14.89 15.44 14.06 14.35 108,391 -1.38(-8.77%)
Feb 19, 2021 16.41 16.61 15.67 15.73 84,900 -0.68(-4.14%)
Feb 18, 2021 17.23 17.43 16.21 16.41 57,176 -0.74(-4.31%)
Feb 17, 2021 16.81 17.48 16.22 17.15 116,776 +0.30(+1.78%)
Feb 16, 2021 16.32 16.94 16.32 16.85 145,231 +0.47(+2.87%)
Feb 12, 2021 14.98 16.48 14.75 16.38 102,300 +1.45(+9.71%)
Feb 11, 2021 15.50 15.50 14.01 14.93 187,980 -0.29(-1.91%)
Feb 10, 2021 13.00 15.22 12.97 15.22 406,903 +2.89(+23.44%)
Feb 09, 2021 11.97 12.47 11.89 12.33 91,994 +0.17(+1.40%)
Feb 08, 2021 12.16 12.91 11.89 12.16 75,420 -0.06(-0.49%)
Feb 05, 2021 12.36 12.61 11.62 12.22 117,400 -0.21(-1.69%)
Feb 04, 2021 12.66 12.85 12.06 12.43 46,616 -0.22(-1.74%)
Feb 03, 2021 13.26 13.26 12.42 12.65 30,040 -0.54(-4.09%)
Feb 02, 2021 11.85 13.25 11.85 13.19 94,520 +1.38(+11.69%)
Feb 01, 2021 11.67 11.99 11.26 11.81 81,956 +0.26(+2.25%)
Jan 29, 2021 12.36 12.51 11.21 11.55 100,800 -0.82(-6.63%)
Jan 28, 2021 12.22 12.96 12.07 12.37 47,324 +0.07(+0.57%)
Jan 27, 2021 12.65 13.40 12.23 12.30 132,401 -1.19(-8.82%)
Jan 26, 2021 13.59 13.80 12.89 13.49 67,639 -0.48(-3.44%)
Jan 25, 2021 14.31 14.32 12.87 13.97 103,615 -0.69(-4.71%)
Jan 22, 2021 14.89 14.89 13.81 14.66 150,800 -0.30(-2.01%)
Jan 21, 2021 15.03 15.13 14.38 14.96 48,509 +0.09(+0.61%)
Jan 20, 2021 15.04 15.50 14.55 14.87 74,477 +0.04(+0.27%)
Jan 19, 2021 15.75 15.82 14.65 14.83 98,562 -0.77(-4.94%)
Jan 15, 2021 15.47 15.64 14.65 15.60 218,200 +0.20(+1.30%)
Jan 14, 2021 15.20 15.87 15.02 15.40 175,446 +0.25(+1.65%)
Jan 13, 2021 15.00 15.17 14.45 15.15 120,915 +0.30(+2.02%)
Jan 12, 2021 13.45 14.88 13.18 14.85 145,282 +1.40(+10.41%)
Jan 11, 2021 12.76 13.50 12.76 13.45 63,262 +0.48(+3.70%)
Jan 08, 2021 13.49 13.49 12.53 12.97 99,800 -0.49(-3.64%)
Jan 07, 2021 12.43 13.49 12.06 13.46 171,944 +1.08(+8.72%)
Jan 06, 2021 12.40 12.46 11.91 12.38 95,999 +0.00(+0.00%)
Jan 05, 2021 11.79 12.48 11.67 12.38 122,739 +0.56(+4.74%)
Jan 04, 2021 12.40 12.55 11.11 11.82 248,295 -0.48(-3.90%)
Dec 31, 2020 12.30 12.30 12.30 101,112 +1.21(+10.91%)
Dec 30, 2020 10.59 11.40 10.47 11.09 101,112 +0.64(+6.12%)
Dec 29, 2020 10.82 10.89 10.30 10.45 82,658 -0.13(-1.23%)
Dec 28, 2020 9.740 10.74 9.690 10.58 167,069 +0.89(+9.18%)
Dec 24, 2020 9.930 10.48 9.330 9.690 83,700 -0.36(-3.58%)
Dec 23, 2020 10.63 10.74 10.00 10.05 158,611 -0.26(-2.52%)
Dec 22, 2020 9.430 10.68 9.280 10.31 310,944 +1.05(+11.34%)
Dec 21, 2020 8.600 9.500 8.040 9.260 236,870 +0.73(+8.56%)
Dec 18, 2020 8.510 8.600 8.400 8.530 76,700 +0.04(+0.47%)
Dec 17, 2020 7.920 8.500 7.920 8.490 229,685 +0.52(+6.52%)
Dec 16, 2020 7.790 7.990 7.740 7.970 78,596 +0.23(+2.97%)
Dec 15, 2020 7.270 7.780 7.270 7.740 132,661 +0.45(+6.17%)
Dec 14, 2020 7.230 7.340 7.220 7.290 85,843 +0.09(+1.25%)
Dec 11, 2020 7.160 7.230 7.149 7.200 31,300 -0.03(-0.41%)
Dec 10, 2020 7.210 7.230 7.185 7.230 58,318 +0.05(+0.70%)
Dec 09, 2020 7.180 7.220 7.140 7.180 29,612 +0.02(+0.35%)
Dec 08, 2020 7.160 7.190 7.090 7.155 35,792 -0.01(-0.21%)
Dec 07, 2020 7.100 7.190 7.030 7.170 35,353 +0.07(+0.99%)
Dec 04, 2020 7.060 7.100 7.030 7.100 38,000 +0.04(+0.57%)
Dec 03, 2020 6.990 7.100 6.975 7.060 44,947 +0.10(+1.44%)
Dec 02, 2020 6.756 7.000 6.645 6.960 67,761 +0.21(+3.11%)
Dec 01, 2020 6.580 6.750 6.510 6.750 45,572 +0.17(+2.58%)
Nov 30, 2020 6.460 6.590 6.320 6.580 26,137 +0.10(+1.54%)
Nov 27, 2020 6.490 6.490 6.440 6.480 10,400 -0.01(-0.15%)
Nov 25, 2020 6.290 6.490 6.200 6.490 65,500 +0.26(+4.17%)
Nov 24, 2020 6.250 6.370 6.150 6.230 22,182 +0.02(+0.32%)
Nov 23, 2020 6.340 6.340 6.100 6.210 16,904 -0.03(-0.48%)
Nov 20, 2020 5.930 6.350 5.930 6.240 82,800 +0.22(+3.65%)
Nov 19, 2020 6.070 6.170 5.990 6.020 16,484 -0.08(-1.31%)
Nov 18, 2020 6.170 6.170 5.935 6.100 19,485 +0.06(+0.99%)
Nov 17, 2020 6.000 6.060 5.850 6.040 14,795 +0.11(+1.85%)
Nov 16, 2020 6.180 6.180 5.800 5.930 42,788 -0.23(-3.73%)
Nov 13, 2020 5.720 6.250 5.720 6.160 379,300 +0.44(+7.69%)
Nov 12, 2020 5.490 5.880 5.490 5.720 188,567 +0.23(+4.19%)
Nov 11, 2020 5.370 5.950 5.360 5.490 29,050 +0.01(+0.18%)
Nov 10, 2020 5.570 5.570 5.250 5.480 9,956 +0.01(+0.09%)
Nov 09, 2020 5.500 5.600 5.250 5.475 27,637 -0.04(-0.81%)
Nov 06, 2020 5.520 5.520 5.450 5.520 6,000 -0.01(-0.19%)
Nov 05, 2020 5.490 5.740 5.440 5.530 45,407 +0.25(+4.73%)
Nov 04, 2020 5.130 5.350 5.110 5.280 71,119 +0.20(+3.94%)
Nov 03, 2020 5.040 5.090 5.000 5.080 7,216 +0.13(+2.63%)
Nov 02, 2020 5.040 5.040 4.850 4.950 12,801 -0.03(-0.60%)
Oct 30, 2020 5.050 5.050 4.912 4.980 6,400 -0.11(-2.16%)
Oct 29, 2020 5.110 5.120 4.980 5.090 8,254 +0.07(+1.39%)
Oct 28, 2020 5.000 5.080 4.880 5.020 19,297 -0.06(-1.18%)
Oct 27, 2020 5.250 5.250 5.050 5.080 6,625 +0.09(+1.80%)
Oct 26, 2020 5.430 5.430 4.930 4.990 17,864 -0.25(-4.77%)
Oct 23, 2020 5.210 5.430 5.050 5.240 5,100 +0.05(+0.96%)
Oct 22, 2020 5.440 5.440 5.140 5.190 9,330 -0.11(-2.08%)
Oct 21, 2020 5.440 5.540 5.300 5.300 12,205 -0.04(-0.75%)
Oct 20, 2020 5.320 5.530 5.320 5.340 19,948 -0.02(-0.37%)
Oct 19, 2020 5.310 5.600 5.300 5.360 75,369 +0.16(+3.07%)
Oct 16, 2020 5.150 5.475 5.150 5.200 51,200 +0.08(+1.56%)
Oct 15, 2020 5.130 5.140 5.050 5.120 11,786 +0.01(+0.20%)
Oct 14, 2020 5.170 5.170 5.100 5.110 4,635 +0.07(+1.38%)
Oct 13, 2020 5.000 5.050 5.000 5.040 1,788 -0.01(-0.20%)
Oct 12, 2020 5.240 5.240 4.970 5.050 49,945 -0.15(-2.88%)
Oct 09, 2020 5.140 5.240 5.050 5.200 7,600 +0.03(+0.58%)
Oct 08, 2020 5.150 5.220 5.110 5.170 7,386 +0.02(+0.39%)
Oct 07, 2020 5.250 5.250 5.095 5.150 10,387 +0.09(+1.78%)
Oct 06, 2020 5.130 5.150 5.000 5.060 7,995 -0.04(-0.78%)
Oct 05, 2020 5.110 5.250 5.000 5.100 19,179 +0.11(+2.31%)
Oct 02, 2020 4.720 5.000 4.720 4.985 20,800 +0.29(+6.06%)
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.