Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.89 15.89 15.89 2,075,176 -0.53(-3.21%)
Dec 30, 2020 16.05 16.54 16.05 16.42 2,075,176 +0.30(+1.88%)
Dec 29, 2020 16.57 16.77 16.00 16.12 1,950,036 +0.26(+1.66%)
Dec 28, 2020 16.38 16.67 15.75 15.85 1,592,661 -0.44(-2.69%)
Dec 24, 2020 16.55 16.55 15.92 16.29 941,095 -0.19(-1.12%)
Dec 23, 2020 15.84 16.78 15.59 16.48 2,511,877 +0.96(+6.16%)
Dec 22, 2020 16.14 16.27 15.46 15.52 2,124,428 -0.70(-4.33%)
Dec 21, 2020 15.49 16.49 15.32 16.22 3,149,469 -0.16(-0.95%)
Dec 18, 2020 16.72 16.90 16.16 16.38 5,904,747 -0.47(-2.78%)
Dec 17, 2020 17.03 17.10 16.47 16.85 1,688,558 +0.01(+0.06%)
Dec 16, 2020 17.61 17.61 16.69 16.84 2,221,971 -0.64(-3.68%)
Dec 15, 2020 17.37 17.58 16.72 17.48 2,360,833 +0.45(+2.63%)
Dec 14, 2020 18.86 18.86 16.93 17.03 3,158,300 -1.37(-7.47%)
Dec 11, 2020 18.56 18.61 17.94 18.41 2,244,475 -0.34(-1.82%)
Dec 10, 2020 18.02 19.29 18.02 18.75 3,386,703 +0.88(+4.91%)
Dec 09, 2020 18.28 19.05 17.46 17.87 4,202,801 -0.22(-1.24%)
Dec 08, 2020 17.26 18.49 17.23 18.09 3,128,656 +0.67(+3.86%)
Dec 07, 2020 18.22 18.22 17.32 17.42 3,483,298 -0.97(-5.25%)
Dec 04, 2020 16.67 18.40 16.48 18.39 6,708,602 +2.74(+17.51%)
Dec 03, 2020 15.53 16.12 15.29 15.65 2,269,168 +0.26(+1.71%)
Dec 02, 2020 14.81 15.92 14.58 15.38 2,316,533 +0.46(+3.07%)
Dec 01, 2020 15.46 15.58 14.85 14.93 1,807,115 -0.07(-0.46%)
Nov 30, 2020 16.15 16.37 14.93 14.99 3,034,332 -1.46(-8.89%)
Nov 27, 2020 17.00 17.04 16.29 16.46 1,548,525 -0.67(-3.93%)
Nov 25, 2020 16.86 17.38 16.68 17.13 1,960,761 +0.07(+0.40%)
Nov 24, 2020 16.93 17.41 16.69 17.06 3,769,306 +0.64(+3.92%)
Nov 23, 2020 15.13 16.44 15.08 16.42 3,478,297 +1.62(+10.94%)
Nov 20, 2020 15.00 15.22 14.66 14.80 1,881,165 -0.30(-2.00%)
Nov 19, 2020 14.38 15.11 14.29 15.10 1,939,121 +0.60(+4.17%)
Nov 18, 2020 14.39 15.42 14.31 14.50 4,300,033 +0.18(+1.23%)
Nov 17, 2020 13.75 14.38 13.57 14.32 2,642,288 +0.28(+2.01%)
Nov 16, 2020 14.41 14.52 13.47 14.04 3,754,429 +0.43(+3.15%)
Nov 13, 2020 13.34 13.73 13.17 13.61 2,037,587 +0.37(+2.80%)
Nov 12, 2020 13.45 13.93 13.07 13.24 2,366,941 -0.50(-3.62%)
Nov 11, 2020 14.35 14.55 13.57 13.74 2,770,889 -0.38(-2.69%)
Nov 10, 2020 14.12 14.19 13.62 14.12 3,849,209 +0.22(+1.61%)
Nov 09, 2020 13.62 14.21 13.23 13.89 7,374,367 +1.96(+16.42%)
Nov 06, 2020 13.04 13.08 11.85 11.93 5,377,529 -1.03(-7.97%)
Nov 05, 2020 12.57 13.07 12.44 12.97 4,258,765 +0.42(+3.34%)
Nov 04, 2020 12.27 12.96 11.89 12.55 3,702,192 +0.16(+1.26%)
Nov 03, 2020 12.64 12.88 12.29 12.39 2,847,429 +0.16(+1.27%)
Nov 02, 2020 11.88 12.49 11.45 12.24 3,437,219 +0.51(+4.32%)
Oct 30, 2020 11.91 12.04 11.36 11.73 4,672,450 -0.27(-2.27%)
Oct 29, 2020 11.55 12.07 11.32 12.00 4,539,658 +0.20(+1.65%)
Oct 28, 2020 12.11 12.23 11.62 11.81 2,804,036 -0.79(-6.27%)
Oct 27, 2020 12.51 12.81 12.40 12.60 1,744,385 -0.03(-0.23%)
Oct 26, 2020 13.20 13.20 12.57 12.63 2,709,660 -0.91(-6.70%)
Oct 23, 2020 13.53 13.87 13.22 13.53 3,402,920 +0.12(+0.87%)
Oct 22, 2020 12.76 13.47 12.70 13.41 3,637,748 +0.65(+5.12%)
Oct 21, 2020 12.82 13.23 12.67 12.76 3,323,696 -0.26(-2.02%)
Oct 20, 2020 12.71 13.06 12.37 13.03 3,064,633 +0.46(+3.65%)
Oct 19, 2020 12.95 13.01 12.56 12.57 2,901,493 -0.26(-2.05%)
Oct 16, 2020 13.28 13.28 12.81 12.83 2,861,546 -0.39(-2.95%)
Oct 15, 2020 12.43 13.22 12.43 13.22 2,636,192 +0.33(+2.57%)
Oct 14, 2020 12.92 13.40 12.88 12.89 2,412,567 +0.03(+0.23%)
Oct 13, 2020 13.00 13.29 12.75 12.86 3,335,399 -0.20(-1.49%)
Oct 12, 2020 12.97 13.16 12.62 13.05 2,266,965 -0.06(-0.45%)
Oct 09, 2020 13.74 13.74 12.97 13.11 2,722,767 -0.47(-3.45%)
Oct 08, 2020 12.75 13.63 12.61 13.58 3,339,875 +0.93(+7.32%)
Oct 07, 2020 12.54 12.68 12.39 12.65 2,689,167 +0.28(+2.29%)
Oct 06, 2020 13.21 13.41 12.32 12.37 3,622,392 -0.54(-4.15%)
Oct 05, 2020 12.30 12.96 12.27 12.91 5,003,304 +0.92(+7.64%)
Oct 02, 2020 10.84 12.07 10.81 11.99 3,787,769 +0.53(+4.59%)
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.