Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.05 11.37 10.96 11.00 734,200 +0.04(+0.36%)
Jan 28, 2021 10.86 11.23 10.69 10.96 1,052,177 +0.26(+2.43%)
Jan 27, 2021 10.70 11.01 10.14 10.70 986,129 -0.21(-1.92%)
Jan 26, 2021 11.08 11.12 10.81 10.91 793,871 -0.14(-1.27%)
Jan 25, 2021 11.30 11.34 10.77 11.05 1,195,117 -0.20(-1.78%)
Jan 22, 2021 11.34 11.43 11.11 11.25 1,004,100 -0.36(-3.10%)
Jan 21, 2021 11.84 11.84 11.51 11.61 741,047 -0.09(-0.77%)
Jan 20, 2021 11.95 12.01 11.55 11.70 1,112,569 -0.17(-1.43%)
Jan 19, 2021 12.00 12.10 11.68 11.87 745,018 -0.12(-1.00%)
Jan 15, 2021 12.15 12.16 11.71 11.99 889,600 -0.37(-2.99%)
Jan 14, 2021 12.16 12.63 12.06 12.36 630,224 +0.29(+2.40%)
Jan 13, 2021 12.22 12.29 11.86 12.07 1,170,940 -0.13(-1.07%)
Jan 12, 2021 11.85 12.28 11.53 12.20 1,183,428 +0.50(+4.27%)
Jan 11, 2021 13.59 13.74 10.75 11.70 4,483,173 -2.78(-19.20%)
Jan 08, 2021 14.37 14.56 14.10 14.48 972,000 +0.00(+0.00%)
Jan 07, 2021 14.30 14.62 14.16 14.48 918,298 +0.52(+3.72%)
Jan 06, 2021 13.65 14.14 13.50 13.96 1,169,209 +0.56(+4.18%)
Jan 05, 2021 13.33 13.71 13.22 13.40 803,163 +0.22(+1.67%)
Jan 04, 2021 12.83 13.24 12.79 13.18 768,962 +0.76(+6.12%)
Dec 31, 2020 12.42 12.42 12.42 532,490 -0.22(-1.74%)
Dec 30, 2020 12.11 12.72 12.05 12.64 532,490 +0.57(+4.72%)
Dec 29, 2020 12.28 12.45 11.90 12.07 481,981 -0.11(-0.90%)
Dec 28, 2020 12.56 12.70 12.13 12.18 1,013,631 -0.21(-1.69%)
Dec 24, 2020 13.01 13.15 12.26 12.39 478,700 -0.90(-6.77%)
Dec 23, 2020 12.74 13.57 12.70 13.29 1,633,889 +0.73(+5.81%)
Dec 22, 2020 12.56 12.60 12.09 12.56 625,132 +0.00(+0.00%)
Dec 21, 2020 12.62 12.98 12.33 12.56 814,167 +0.07(+0.56%)
Dec 18, 2020 13.31 13.52 12.46 12.49 1,221,000 -0.79(-5.95%)
Dec 17, 2020 12.11 13.43 11.97 13.28 2,069,692 +1.44(+12.16%)
Dec 16, 2020 12.00 12.15 11.75 11.84 635,085 -0.05(-0.42%)
Dec 15, 2020 11.83 12.05 11.52 11.89 910,779 +0.15(+1.28%)
Dec 14, 2020 12.19 12.21 11.60 11.74 857,412 -0.40(-3.29%)
Dec 11, 2020 12.45 12.59 12.10 12.14 583,600 -0.45(-3.57%)
Dec 10, 2020 10.99 12.64 10.76 12.59 1,433,831 +1.44(+12.91%)
Dec 09, 2020 11.35 11.40 11.02 11.15 267,473 -0.17(-1.50%)
Dec 08, 2020 11.19 11.48 11.09 11.32 324,898 +0.05(+0.44%)
Dec 07, 2020 11.50 11.82 11.18 11.27 450,339 -0.20(-1.74%)
Dec 04, 2020 10.90 11.49 10.68 11.47 956,700 +0.81(+7.60%)
Dec 03, 2020 10.15 10.90 10.13 10.66 1,343,577 +0.59(+5.86%)
Dec 02, 2020 9.940 10.22 9.750 10.07 352,932 +0.16(+1.61%)
Dec 01, 2020 9.830 10.07 9.780 9.910 337,450 +0.23(+2.38%)
Nov 30, 2020 9.960 10.05 9.610 9.680 538,325 -0.20(-2.02%)
Nov 27, 2020 10.11 10.23 9.840 9.880 261,700 +0.22(+2.28%)
Nov 25, 2020 10.54 10.63 9.500 9.660 1,364,200 -1.05(-9.80%)
Nov 24, 2020 10.50 10.89 10.50 10.71 652,338 +0.15(+1.42%)
Nov 23, 2020 10.39 10.79 10.37 10.56 513,269 +0.17(+1.64%)
Nov 20, 2020 10.51 10.87 10.24 10.39 662,100 +0.08(+0.78%)
Nov 19, 2020 9.600 10.35 9.480 10.31 455,123 +0.68(+7.06%)
Nov 18, 2020 9.620 9.720 9.280 9.630 413,596 +0.02(+0.21%)
Nov 17, 2020 9.650 9.870 9.270 9.610 432,181 -0.12(-1.23%)
Nov 16, 2020 9.100 10.41 9.050 9.730 1,320,999 +0.94(+10.69%)
Nov 13, 2020 8.200 8.820 8.060 8.790 384,000 +0.63(+7.72%)
Nov 12, 2020 8.440 8.596 8.100 8.160 309,459 -0.37(-4.34%)
Nov 11, 2020 8.800 8.800 8.250 8.530 229,409 -0.26(-2.96%)
Nov 10, 2020 8.820 8.990 8.750 8.790 275,517 -0.01(-0.11%)
Nov 09, 2020 9.190 9.190 8.600 8.800 333,528 -0.08(-0.90%)
Nov 06, 2020 8.500 8.970 8.500 8.880 373,200 +0.39(+4.59%)
Nov 05, 2020 7.910 8.580 7.910 8.490 304,701 +0.68(+8.71%)
Nov 04, 2020 8.070 8.070 7.725 7.810 335,404 -0.25(-3.10%)
Nov 03, 2020 8.130 8.190 8.000 8.060 239,467 -0.04(-0.49%)
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.