Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.72 17.72 17.72 1,934,076 +0.01(+0.06%)
Dec 30, 2020 17.53 17.94 17.53 17.71 1,934,076 +0.23(+1.30%)
Dec 29, 2020 17.81 17.85 17.37 17.48 1,987,920 -0.30(-1.66%)
Dec 28, 2020 17.89 18.12 17.60 17.77 2,045,900 +0.09(+0.50%)
Dec 24, 2020 17.98 18.12 17.43 17.69 1,739,797 -0.27(-1.48%)
Dec 23, 2020 17.29 18.01 17.22 17.95 2,700,776 +0.96(+5.62%)
Dec 22, 2020 17.30 17.30 16.83 17.00 2,598,799 -0.19(-1.09%)
Dec 21, 2020 17.09 17.32 16.80 17.18 2,463,056 +0.17(+0.98%)
Dec 18, 2020 17.50 17.52 16.81 17.02 5,043,909 -0.42(-2.43%)
Dec 17, 2020 17.69 17.70 17.25 17.44 2,619,256 -0.03(-0.17%)
Dec 16, 2020 17.48 17.53 17.13 17.47 2,194,897 +0.14(+0.80%)
Dec 15, 2020 17.07 17.37 16.85 17.33 2,112,295 +0.43(+2.57%)
Dec 14, 2020 17.17 17.43 16.82 16.90 2,203,244 +0.11(+0.65%)
Dec 11, 2020 16.74 17.12 16.64 16.79 2,134,098 -0.31(-1.79%)
Dec 10, 2020 16.69 17.09 16.59 17.09 2,185,882 +0.15(+0.87%)
Dec 09, 2020 17.11 17.21 16.81 16.95 3,047,383 +0.06(+0.35%)
Dec 08, 2020 16.68 17.12 16.67 16.89 3,189,623 -0.04(-0.23%)
Dec 07, 2020 16.88 16.98 16.45 16.93 3,171,137 -0.16(-0.92%)
Dec 04, 2020 16.83 17.08 16.61 17.08 3,307,461 +0.58(+3.52%)
Dec 03, 2020 16.44 16.66 16.19 16.50 2,495,025 +0.00(+0.00%)
Dec 02, 2020 15.87 16.58 15.83 16.50 2,835,890 +0.46(+2.89%)
Dec 01, 2020 16.37 16.48 15.86 16.04 4,094,678 +0.30(+1.88%)
Nov 30, 2020 16.37 16.59 15.73 15.74 4,089,880 -0.87(-5.22%)
Nov 27, 2020 16.62 16.80 16.28 16.61 2,838,258 -0.06(-0.36%)
Nov 25, 2020 16.54 16.72 16.29 16.67 2,955,178 -0.19(-1.11%)
Nov 24, 2020 16.48 16.87 16.45 16.86 2,969,873 +0.85(+5.29%)
Nov 23, 2020 15.95 16.22 15.69 16.01 3,002,946 +0.47(+3.04%)
Nov 20, 2020 15.51 15.62 15.26 15.54 2,479,276 -0.16(-1.00%)
Nov 19, 2020 15.38 15.73 15.18 15.70 4,120,995 +0.21(+1.34%)
Nov 18, 2020 15.94 16.10 15.48 15.49 3,043,665 -0.30(-1.87%)
Nov 17, 2020 15.59 15.81 15.21 15.78 3,174,395 -0.19(-1.17%)
Nov 16, 2020 15.85 15.97 15.43 15.97 4,401,834 +0.73(+4.78%)
Nov 13, 2020 15.16 15.40 15.04 15.24 2,602,388 +0.36(+2.45%)
Nov 12, 2020 14.80 15.12 14.59 14.88 3,133,839 -0.35(-2.33%)
Nov 11, 2020 15.76 15.81 15.11 15.23 4,698,376 -0.49(-3.13%)
Nov 10, 2020 16.15 16.35 15.71 15.73 4,431,136 -0.24(-1.48%)
Nov 09, 2020 15.01 16.51 14.72 15.96 5,408,693 +2.83(+21.53%)
Nov 06, 2020 13.57 13.59 13.09 13.13 2,507,390 -0.33(-2.42%)
Nov 05, 2020 12.79 13.59 12.79 13.46 2,553,321 +0.81(+6.39%)
Nov 04, 2020 13.35 13.50 12.65 12.65 3,792,093 -1.28(-9.19%)
Nov 03, 2020 13.83 14.04 13.65 13.93 2,970,128 +0.44(+3.29%)
Nov 02, 2020 13.45 13.62 13.06 13.49 2,997,117 +0.31(+2.32%)
Oct 30, 2020 12.89 13.21 12.80 13.18 3,906,474 +0.23(+1.75%)
Oct 29, 2020 12.15 13.04 12.01 12.96 4,323,870 +0.66(+5.34%)
Oct 28, 2020 12.49 12.93 12.29 12.30 4,700,301 -0.51(-3.98%)
Oct 27, 2020 13.18 13.37 12.79 12.81 3,419,811 -0.46(-3.47%)
Oct 26, 2020 13.08 13.29 12.85 13.27 4,769,697 -0.04(-0.29%)
Oct 23, 2020 13.48 13.53 13.01 13.31 4,463,659 +0.05(+0.37%)
Oct 22, 2020 12.31 13.36 12.13 13.26 4,834,386 +1.09(+8.94%)
Oct 21, 2020 12.05 12.26 11.90 12.17 3,743,861 +0.12(+0.98%)
Oct 20, 2020 12.08 12.41 11.92 12.05 2,778,242 +0.23(+1.91%)
Oct 19, 2020 12.14 12.15 11.80 11.83 2,531,467 -0.18(-1.47%)
Oct 16, 2020 12.05 12.11 11.73 12.01 2,296,978 -0.02(-0.16%)
Oct 15, 2020 11.43 12.05 11.38 12.03 1,999,917 +0.38(+3.28%)
Oct 14, 2020 11.75 11.94 11.59 11.64 2,692,368 -0.09(-0.75%)
Oct 13, 2020 12.02 12.15 11.72 11.73 3,004,793 -0.43(-3.55%)
Oct 12, 2020 11.80 12.17 11.76 12.16 1,592,777 +0.33(+2.82%)
Oct 09, 2020 12.25 12.28 11.83 11.83 1,720,999 -0.27(-2.27%)
Oct 08, 2020 12.03 12.23 11.88 12.10 2,876,295 +0.28(+2.41%)
Oct 07, 2020 11.65 12.16 11.65 11.82 3,581,595 +0.40(+3.52%)
Oct 06, 2020 11.75 12.02 11.36 11.42 3,213,288 -0.11(-0.94%)
Oct 05, 2020 11.17 11.58 11.17 11.53 2,223,543 +0.59(+5.38%)
Oct 02, 2020 10.19 10.97 10.12 10.94 2,319,629 +0.46(+4.40%)
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.