Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.68 15.75 15.01 15.20 309,500 -0.36(-2.31%)
Feb 25, 2021 15.63 15.99 15.26 15.56 406,806 -0.15(-0.95%)
Feb 24, 2021 15.77 16.15 15.22 15.71 194,594 -0.14(-0.88%)
Feb 23, 2021 15.60 15.99 14.90 15.85 316,948 -0.02(-0.13%)
Feb 22, 2021 15.95 16.14 15.68 15.87 152,821 -0.11(-0.69%)
Feb 19, 2021 16.09 16.29 15.75 15.98 176,000 +0.03(+0.19%)
Feb 18, 2021 16.05 16.22 15.71 15.95 215,575 -0.36(-2.21%)
Feb 17, 2021 16.30 16.64 16.06 16.31 180,504 -0.07(-0.43%)
Feb 16, 2021 16.70 16.99 15.93 16.38 294,880 -0.25(-1.50%)
Feb 12, 2021 17.21 17.58 16.50 16.63 513,100 -0.61(-3.54%)
Feb 11, 2021 15.82 17.40 15.80 17.24 586,846 +1.52(+9.67%)
Feb 10, 2021 14.89 16.29 14.89 15.72 742,124 +0.99(+6.68%)
Feb 09, 2021 14.27 14.80 14.23 14.73 551,615 +0.29(+2.04%)
Feb 08, 2021 14.77 14.77 14.31 14.44 304,770 +0.01(+0.07%)
Feb 05, 2021 14.26 14.75 14.06 14.43 715,100 +0.74(+5.41%)
Feb 04, 2021 13.28 13.74 13.23 13.69 186,876 +0.44(+3.32%)
Feb 03, 2021 12.88 13.29 12.50 13.25 362,983 +0.41(+3.19%)
Feb 02, 2021 12.79 13.23 12.60 12.84 252,550 +0.21(+1.66%)
Feb 01, 2021 12.35 12.82 12.30 12.63 210,083 +0.33(+2.68%)
Jan 29, 2021 12.24 12.66 12.17 12.30 326,700 -0.03(-0.24%)
Jan 28, 2021 12.50 12.65 12.00 12.33 582,758 -0.03(-0.24%)
Jan 27, 2021 13.09 13.40 12.29 12.36 762,246 -1.15(-8.51%)
Jan 26, 2021 13.85 14.06 13.22 13.51 309,900 -0.34(-2.45%)
Jan 25, 2021 14.06 14.40 13.64 13.85 444,906 -0.14(-1.00%)
Jan 22, 2021 13.76 14.05 13.52 13.99 358,200 +0.18(+1.30%)
Jan 21, 2021 13.76 14.15 13.36 13.81 556,541 -0.60(-4.16%)
Jan 20, 2021 14.76 15.20 14.21 14.41 235,228 -0.22(-1.50%)
Jan 19, 2021 14.02 14.68 13.88 14.63 349,617 +0.64(+4.57%)
Jan 15, 2021 13.80 14.30 13.68 13.99 158,200 +0.00(+0.00%)
Jan 14, 2021 13.98 14.42 13.91 13.99 263,799 +0.01(+0.07%)
Jan 13, 2021 14.00 14.03 13.69 13.98 141,305 -0.06(-0.43%)
Jan 12, 2021 14.06 14.19 13.85 14.04 131,380 -0.06(-0.43%)
Jan 11, 2021 14.15 14.63 13.92 14.10 147,775 -0.32(-2.22%)
Jan 08, 2021 14.82 14.85 14.19 14.42 143,600 -0.28(-1.90%)
Jan 07, 2021 14.55 14.91 14.35 14.70 115,023 +0.18(+1.24%)
Jan 06, 2021 14.39 15.00 14.26 14.52 297,618 +0.19(+1.33%)
Jan 05, 2021 13.38 14.46 13.36 14.33 275,351 +0.83(+6.15%)
Jan 04, 2021 14.51 14.62 13.30 13.50 253,187 -0.98(-6.77%)
Dec 31, 2020 14.48 14.48 14.48 271,983 -0.04(-0.28%)
Dec 30, 2020 14.07 14.85 14.03 14.52 271,983 +0.40(+2.83%)
Dec 29, 2020 13.93 14.13 13.64 14.12 292,212 +0.13(+0.93%)
Dec 28, 2020 14.13 14.71 13.85 13.99 271,583 +0.00(+0.00%)
Dec 24, 2020 13.57 14.15 13.51 13.99 102,900 +0.56(+4.17%)
Dec 23, 2020 13.75 13.84 13.35 13.43 263,734 -0.22(-1.61%)
Dec 22, 2020 13.52 13.85 13.40 13.65 234,175 +0.22(+1.64%)
Dec 21, 2020 13.72 14.01 13.34 13.43 210,213 -0.65(-4.62%)
Dec 18, 2020 14.36 14.68 14.02 14.08 283,600 -0.24(-1.68%)
Dec 17, 2020 14.28 14.45 13.97 14.32 189,414 +0.07(+0.49%)
Dec 16, 2020 14.16 14.37 13.97 14.25 144,667 +0.21(+1.50%)
Dec 15, 2020 13.75 14.05 13.45 14.04 207,859 +0.45(+3.31%)
Dec 14, 2020 14.05 14.05 13.50 13.59 106,104 +0.07(+0.52%)
Dec 11, 2020 13.79 13.80 13.31 13.52 249,700 -0.40(-2.87%)
Dec 10, 2020 13.54 14.20 13.45 13.92 136,257 +0.23(+1.68%)
Dec 09, 2020 14.31 14.31 13.36 13.69 369,381 -0.62(-4.30%)
Dec 08, 2020 14.52 14.79 14.23 14.30 211,623 -0.29(-2.02%)
Dec 07, 2020 14.71 14.96 14.59 14.60 199,028 -0.11(-0.75%)
Dec 04, 2020 13.92 14.76 13.92 14.71 428,500 +0.86(+6.21%)
Dec 03, 2020 14.21 14.21 13.58 13.85 259,206 -0.31(-2.19%)
Dec 02, 2020 14.00 14.39 13.79 14.16 174,146 +0.06(+0.43%)
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.