Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.68 12.70 12.54 12.58 4,043,692 -0.12(-0.94%)
Jun 29, 2021 12.83 12.83 12.65 12.70 4,492,782 +0.02(+0.16%)
Jun 28, 2021 12.73 12.75 12.67 12.68 3,218,739 +0.06(+0.48%)
Jun 25, 2021 12.56 12.68 12.54 12.62 3,652,586 +0.04(+0.32%)
Jun 24, 2021 12.58 12.64 12.52 12.58 4,693,475 +0.16(+1.29%)
Jun 23, 2021 12.54 12.59 12.40 12.42 5,241,418 -0.41(-3.20%)
Jun 22, 2021 12.75 12.88 12.71 12.83 4,465,856 +0.14(+1.10%)
Jun 21, 2021 12.76 12.76 12.66 12.69 7,067,355 +0.13(+1.04%)
Jun 18, 2021 12.59 12.67 12.52 12.56 29,367,049 -0.23(-1.80%)
Jun 17, 2021 12.77 12.85 12.75 12.79 6,872,333 -0.19(-1.46%)
Jun 16, 2021 13.08 13.12 12.91 12.98 8,481,364 +0.05(+0.39%)
Jun 15, 2021 13.12 13.12 12.91 12.93 4,638,636 -0.17(-1.30%)
Jun 14, 2021 13.12 13.13 13.05 13.10 5,154,512 -0.08(-0.61%)
Jun 11, 2021 13.27 13.28 13.12 13.18 2,602,454 +0.00(+0.00%)
Jun 10, 2021 13.06 13.23 13.04 13.18 4,686,691 +0.14(+1.07%)
Jun 09, 2021 13.20 13.20 13.03 13.04 9,197,785 -0.10(-0.76%)
Jun 08, 2021 13.20 13.26 13.13 13.14 4,118,937 +0.04(+0.31%)
Jun 07, 2021 13.20 13.21 13.08 13.10 3,420,037 -0.06(-0.46%)
Jun 04, 2021 13.11 13.21 13.06 13.16 5,242,520 +0.04(+0.30%)
Jun 03, 2021 13.05 13.16 12.98 13.12 6,825,267 -0.04(-0.30%)
Jun 02, 2021 13.13 13.22 13.09 13.16 7,676,080 +0.01(+0.08%)
Jun 01, 2021 13.26 13.29 13.13 13.15 5,899,253 -0.28(-2.08%)
May 28, 2021 13.38 13.48 13.34 13.43 4,871,545 +0.13(+0.98%)
May 27, 2021 13.22 13.31 13.21 13.30 3,920,206 +0.11(+0.83%)
May 26, 2021 13.28 13.36 13.19 13.19 7,391,018 -0.25(-1.86%)
May 25, 2021 13.42 13.44 13.32 13.44 4,248,985 +0.08(+0.60%)
May 24, 2021 13.41 13.51 13.34 13.36 5,151,100 -0.17(-1.26%)
May 21, 2021 13.65 13.66 13.53 13.53 3,409,982 -0.15(-1.10%)
May 20, 2021 13.44 13.72 13.43 13.68 5,057,147 +0.28(+2.09%)
May 19, 2021 13.29 13.42 13.26 13.40 5,690,654 +0.02(+0.15%)
May 18, 2021 13.39 13.48 13.32 13.38 6,109,669 +0.22(+1.67%)
May 17, 2021 13.18 13.24 13.11 13.16 3,415,690 -0.10(-0.75%)
May 14, 2021 13.16 13.28 13.11 13.26 5,640,022 +0.24(+1.84%)
May 13, 2021 12.97 13.13 12.90 13.02 4,188,871 +0.05(+0.39%)
May 12, 2021 13.25 13.25 12.94 12.97 6,098,906 -0.32(-2.41%)
May 11, 2021 13.18 13.34 13.16 13.29 6,363,586 -0.34(-2.49%)
May 10, 2021 13.95 13.96 13.60 13.63 9,148,403 -0.27(-1.94%)
May 07, 2021 13.74 14.01 13.72 13.90 8,364,789 +0.21(+1.53%)
May 06, 2021 13.61 13.75 13.61 13.69 5,388,292 +0.00(+0.00%)
May 05, 2021 13.67 13.74 13.56 13.69 3,087,372 +0.23(+1.71%)
May 04, 2021 13.56 13.61 13.36 13.46 5,523,251 -0.43(-3.10%)
May 03, 2021 13.76 13.91 13.75 13.89 5,050,650 +0.10(+0.73%)
Apr 30, 2021 13.89 13.92 13.75 13.79 3,686,000 -0.18(-1.29%)
Apr 29, 2021 14.04 14.07 13.83 13.97 5,396,617 -0.07(-0.50%)
Apr 28, 2021 14.00 14.11 13.98 14.04 4,101,926 -0.10(-0.71%)
Apr 27, 2021 13.97 14.16 13.96 14.14 6,175,329 +0.01(+0.07%)
Apr 26, 2021 14.11 14.17 14.05 14.13 4,368,708 -0.03(-0.21%)
Apr 23, 2021 14.15 14.20 14.09 14.16 4,225,500 +0.07(+0.50%)
Apr 22, 2021 14.11 14.25 14.01 14.09 10,447,607 -0.25(-1.74%)
Apr 21, 2021 14.06 14.39 14.03 14.34 15,277,119 +0.80(+5.91%)
Apr 20, 2021 13.77 13.81 13.52 13.54 9,841,937 -0.20(-1.46%)
Apr 19, 2021 13.96 14.05 13.69 13.74 10,931,335 -0.31(-2.21%)
Apr 16, 2021 13.98 14.11 13.89 14.05 7,293,400 +0.21(+1.52%)
Apr 15, 2021 13.83 13.91 13.75 13.84 6,828,679 +0.16(+1.17%)
Apr 14, 2021 13.88 13.91 13.66 13.68 9,199,543 -0.30(-2.15%)
Apr 13, 2021 13.90 14.00 13.87 13.98 5,385,848 +0.18(+1.30%)
Apr 12, 2021 13.88 13.92 13.78 13.80 3,021,316 -0.18(-1.29%)
Apr 09, 2021 13.91 14.03 13.89 13.98 5,890,900 +0.03(+0.22%)
Apr 08, 2021 14.01 14.05 13.82 13.95 8,867,652 +0.34(+2.50%)
Apr 07, 2021 13.55 13.66 13.49 13.61 7,109,286 +0.09(+0.67%)
Apr 06, 2021 13.50 13.54 13.42 13.52 5,313,060 +0.12(+0.90%)
Apr 05, 2021 13.13 13.41 13.13 13.40 6,287,439 +0.33(+2.52%)
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.