Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 14.39 14.70 13.87 14.10 259,789 -0.29(-2.02%)
Nov 30, 2020 14.77 15.00 14.13 14.39 341,670 -0.02(-0.14%)
Nov 27, 2020 13.90 14.62 13.75 14.41 526,100 +1.49(+11.53%)
Nov 25, 2020 12.49 13.02 12.21 12.92 226,000 +0.20(+1.57%)
Nov 24, 2020 12.65 13.40 12.63 12.72 224,908 +0.21(+1.68%)
Nov 23, 2020 12.19 12.64 12.05 12.51 250,895 +0.46(+3.82%)
Nov 20, 2020 12.23 12.34 11.93 12.05 247,100 -0.29(-2.35%)
Nov 19, 2020 12.54 12.79 11.99 12.34 244,580 -0.23(-1.83%)
Nov 18, 2020 12.31 12.72 12.06 12.57 445,777 +0.27(+2.20%)
Nov 17, 2020 11.60 12.33 11.07 12.30 454,681 +0.69(+5.94%)
Nov 16, 2020 11.66 11.85 11.39 11.61 326,784 +0.13(+1.13%)
Nov 13, 2020 10.95 11.57 10.95 11.48 352,700 +0.57(+5.18%)
Nov 12, 2020 10.59 10.92 10.55 10.91 265,078 +0.21(+2.01%)
Nov 11, 2020 10.73 10.73 10.34 10.70 213,599 +0.08(+0.75%)
Nov 10, 2020 10.80 11.00 10.60 10.62 247,779 -0.03(-0.28%)
Nov 09, 2020 10.88 11.24 10.51 10.65 398,331 +0.57(+5.65%)
Nov 06, 2020 9.420 10.47 9.420 10.08 759,400 -0.82(-7.52%)
Nov 05, 2020 10.48 11.03 10.48 10.90 303,182 +0.48(+4.61%)
Nov 04, 2020 10.43 10.92 10.35 10.42 223,133 -0.02(-0.19%)
Nov 03, 2020 10.09 10.53 10.00 10.44 340,800 +0.48(+4.82%)
Nov 02, 2020 10.39 10.42 9.600 9.960 325,184 -0.31(-3.02%)
Oct 30, 2020 10.64 10.64 10.14 10.27 265,700 -0.33(-3.11%)
Oct 29, 2020 10.67 10.73 10.19 10.60 221,655 +0.08(+0.76%)
Oct 28, 2020 10.54 10.57 10.22 10.52 274,412 -0.30(-2.77%)
Oct 27, 2020 10.74 11.01 10.52 10.82 457,574 +0.07(+0.65%)
Oct 26, 2020 10.99 11.16 10.54 10.75 153,185 -0.41(-3.67%)
Oct 23, 2020 10.79 11.19 10.58 11.16 181,500 +0.27(+2.48%)
Oct 22, 2020 10.96 11.19 10.76 10.89 226,031 -0.07(-0.64%)
Oct 21, 2020 11.13 11.13 10.54 10.96 385,111 -0.10(-0.90%)
Oct 20, 2020 10.64 11.30 10.48 11.06 669,692 +0.46(+4.34%)
Oct 19, 2020 10.59 10.87 10.43 10.60 322,821 +0.10(+0.95%)
Oct 16, 2020 10.28 10.59 10.24 10.50 171,000 +0.17(+1.65%)
Oct 15, 2020 10.26 10.45 10.13 10.33 147,201 -0.14(-1.34%)
Oct 14, 2020 10.60 10.91 10.35 10.47 134,385 -0.13(-1.23%)
Oct 13, 2020 10.66 10.82 10.59 10.60 419,343 -0.24(-2.21%)
Oct 12, 2020 10.54 11.07 10.54 10.84 201,299 +0.00(+0.00%)
Oct 09, 2020 11.17 11.23 10.76 10.84 215,900 -0.16(-1.45%)
Oct 08, 2020 11.06 11.06 10.61 11.00 187,327 +0.40(+3.77%)
Oct 07, 2020 10.75 11.14 10.56 10.60 217,172 -0.10(-0.93%)
Oct 06, 2020 11.42 11.61 10.68 10.70 226,902 -0.63(-5.56%)
Oct 05, 2020 11.58 11.80 11.29 11.33 165,634 -0.13(-1.13%)
Oct 02, 2020 11.21 11.62 11.21 11.46 182,200 -0.05(-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.