Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.87 15.87 15.87 320,316 +1.76(+12.47%)
Dec 30, 2020 13.69 14.17 13.66 14.11 320,316 +0.49(+3.60%)
Dec 29, 2020 13.73 13.97 13.49 13.62 252,875 -0.14(-1.02%)
Dec 28, 2020 13.77 14.13 13.70 13.76 250,060 -0.01(-0.07%)
Dec 24, 2020 13.90 13.99 13.72 13.77 128,900 -0.03(-0.22%)
Dec 23, 2020 14.22 14.34 13.75 13.80 314,680 -0.30(-2.13%)
Dec 22, 2020 14.04 14.44 13.91 14.10 221,726 +0.10(+0.71%)
Dec 21, 2020 13.80 14.02 13.60 14.00 273,716 -0.16(-1.13%)
Dec 18, 2020 14.26 14.33 13.90 14.16 699,400 -0.13(-0.91%)
Dec 17, 2020 13.91 14.57 13.91 14.29 340,888 +0.42(+3.03%)
Dec 16, 2020 14.09 14.33 13.84 13.87 226,732 -0.16(-1.14%)
Dec 15, 2020 14.08 14.54 13.99 14.03 358,935 +0.12(+0.86%)
Dec 14, 2020 13.76 14.17 13.76 13.91 286,055 +0.27(+1.98%)
Dec 11, 2020 13.16 13.71 13.16 13.64 209,900 +0.17(+1.26%)
Dec 10, 2020 12.99 13.65 12.91 13.47 221,883 +0.28(+2.12%)
Dec 09, 2020 13.54 13.65 12.95 13.19 345,857 -0.32(-2.37%)
Dec 08, 2020 14.00 14.01 13.45 13.51 391,359 -0.49(-3.50%)
Dec 07, 2020 13.39 14.38 13.39 14.00 702,379 +0.08(+0.57%)
Dec 04, 2020 12.35 14.09 12.18 13.92 843,000 +1.84(+15.23%)
Dec 03, 2020 12.14 12.15 11.82 12.08 549,455 +0.01(+0.08%)
Dec 02, 2020 11.88 12.10 11.64 12.07 242,174 +0.19(+1.60%)
Dec 01, 2020 12.34 12.34 11.85 11.88 199,641 -0.27(-2.22%)
Nov 30, 2020 12.25 12.27 11.86 12.15 458,946 -0.19(-1.54%)
Nov 27, 2020 12.13 12.48 12.12 12.34 185,600 +0.26(+2.15%)
Nov 25, 2020 11.74 12.23 11.58 12.08 301,200 +0.22(+1.85%)
Nov 24, 2020 12.22 12.22 11.78 11.86 335,850 -0.21(-1.74%)
Nov 23, 2020 12.34 12.39 12.07 12.07 312,761 -0.22(-1.79%)
Nov 20, 2020 12.09 12.42 12.09 12.29 444,600 +0.07(+0.57%)
Nov 19, 2020 12.13 12.24 11.85 12.22 309,165 +0.02(+0.16%)
Nov 18, 2020 12.05 12.43 11.85 12.20 542,220 +0.19(+1.58%)
Nov 17, 2020 11.55 12.07 11.36 12.01 564,390 +0.51(+4.43%)
Nov 16, 2020 11.26 11.51 11.06 11.50 509,075 +0.44(+3.93%)
Nov 13, 2020 10.64 11.27 10.54 11.06 754,100 +0.50(+4.78%)
Nov 12, 2020 10.54 10.78 10.50 10.56 191,498 -0.02(-0.19%)
Nov 11, 2020 10.76 10.76 10.39 10.58 352,535 -0.15(-1.40%)
Nov 10, 2020 10.74 10.95 10.45 10.73 693,934 +0.30(+2.88%)
Nov 09, 2020 10.05 10.77 9.960 10.43 681,015 +0.76(+7.86%)
Nov 06, 2020 9.890 9.950 9.660 9.670 198,700 -0.19(-1.93%)
Nov 05, 2020 9.510 10.21 9.510 9.860 451,663 +0.32(+3.35%)
Nov 04, 2020 9.390 9.810 9.370 9.540 492,314 +0.07(+0.74%)
Nov 03, 2020 8.990 9.620 8.950 9.470 730,755 +0.66(+7.49%)
Nov 02, 2020 9.310 9.350 8.740 8.810 986,345 -0.51(-5.47%)
Oct 30, 2020 9.310 9.690 8.982 9.320 891,400 -0.12(-1.27%)
Oct 29, 2020 9.470 9.620 9.120 9.440 2,274,207 +1.08(+12.92%)
Oct 28, 2020 8.470 8.550 8.210 8.360 355,373 -0.36(-4.13%)
Oct 27, 2020 9.020 9.020 8.630 8.720 240,604 -0.31(-3.43%)
Oct 26, 2020 9.270 9.500 8.930 9.030 703,473 -0.32(-3.42%)
Oct 23, 2020 8.920 9.430 8.900 9.350 1,355,500 +0.45(+5.06%)
Oct 22, 2020 8.750 8.925 8.711 8.900 265,534 +0.14(+1.60%)
Oct 21, 2020 8.690 8.840 8.570 8.760 153,446 +0.08(+0.92%)
Oct 20, 2020 8.600 8.840 8.560 8.680 259,969 +0.08(+0.93%)
Oct 19, 2020 8.960 8.990 8.570 8.600 383,677 -0.22(-2.49%)
Oct 16, 2020 8.810 8.980 8.750 8.820 259,500 -0.03(-0.34%)
Oct 15, 2020 8.710 8.870 8.510 8.850 233,264 +0.07(+0.80%)
Oct 14, 2020 8.880 8.880 8.760 8.780 165,549 -0.08(-0.90%)
Oct 13, 2020 8.910 8.980 8.820 8.860 296,171 -0.11(-1.23%)
Oct 12, 2020 8.870 9.050 8.760 8.970 302,323 +0.06(+0.67%)
Oct 09, 2020 9.050 9.170 8.850 8.910 323,100 -0.13(-1.44%)
Oct 08, 2020 8.900 9.150 8.870 9.040 412,896 +0.28(+3.20%)
Oct 07, 2020 8.700 8.870 8.620 8.760 205,771 +0.23(+2.70%)
Oct 06, 2020 8.730 8.920 8.530 8.530 434,115 -0.07(-0.81%)
Oct 05, 2020 8.460 8.700 8.450 8.600 462,627 +0.24(+2.87%)
Oct 02, 2020 8.200 8.440 8.049 8.360 346,300 +0.00(+0.00%)
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.