Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.19 12.66 11.84 11.98 638,783 -0.22(-1.80%)
Jan 28, 2021 11.99 12.40 11.77 12.20 528,994 +0.51(+4.35%)
Jan 27, 2021 11.52 12.88 11.49 11.69 1,271,462 -0.04(-0.34%)
Jan 26, 2021 12.31 12.57 11.72 11.73 501,937 -0.32(-2.65%)
Jan 25, 2021 12.14 12.44 11.78 12.05 613,666 -0.49(-3.89%)
Jan 22, 2021 11.69 12.62 11.58 12.54 809,413 +0.55(+4.57%)
Jan 21, 2021 12.94 12.95 11.89 11.99 582,644 -0.95(-7.32%)
Jan 20, 2021 12.93 13.11 12.34 12.94 626,357 +0.16(+1.25%)
Jan 19, 2021 12.93 13.10 12.56 12.78 574,167 +0.18(+1.42%)
Jan 15, 2021 12.71 12.86 12.30 12.60 390,111 -0.62(-4.68%)
Jan 14, 2021 12.26 13.54 12.26 13.22 673,703 +1.09(+8.96%)
Jan 13, 2021 12.76 12.76 12.03 12.13 441,570 -0.73(-5.66%)
Jan 12, 2021 12.49 13.00 12.36 12.86 566,352 +0.74(+6.09%)
Jan 11, 2021 11.86 12.18 11.64 12.12 408,906 -0.22(-1.78%)
Jan 08, 2021 12.41 12.57 11.96 12.34 341,360 +0.09(+0.73%)
Jan 07, 2021 12.40 12.41 11.97 12.25 574,369 +0.17(+1.40%)
Jan 06, 2021 12.02 12.56 11.92 12.08 1,270,815 +0.10(+0.83%)
Jan 05, 2021 10.73 12.02 10.52 11.98 1,404,060 +1.43(+13.50%)
Jan 04, 2021 10.46 10.74 10.03 10.56 691,092 +0.28(+2.72%)
Dec 31, 2020 10.28 10.28 10.28 400,821 -0.02(-0.19%)
Dec 30, 2020 10.22 10.51 10.22 10.30 400,821 +0.18(+1.77%)
Dec 29, 2020 10.51 10.51 10.03 10.12 595,204 -0.27(-2.59%)
Dec 28, 2020 10.73 10.98 10.30 10.39 498,177 -0.33(-3.07%)
Dec 24, 2020 10.90 11.02 10.54 10.72 289,699 -0.12(-1.10%)
Dec 23, 2020 10.68 11.16 10.54 10.84 637,308 +0.27(+2.55%)
Dec 22, 2020 10.39 10.88 10.31 10.57 772,258 +0.10(+0.95%)
Dec 21, 2020 10.07 10.76 9.979 10.47 929,440 -0.04(-0.38%)
Dec 18, 2020 10.71 10.75 10.50 10.51 4,009,150 -0.18(-1.68%)
Dec 17, 2020 10.97 10.97 10.50 10.69 761,929 -0.12(-1.11%)
Dec 16, 2020 11.28 11.32 10.81 10.81 1,264,412 -0.40(-3.56%)
Dec 15, 2020 10.64 11.35 10.63 11.21 761,185 +0.64(+6.04%)
Dec 14, 2020 11.31 11.46 10.53 10.57 1,041,517 -0.48(-4.33%)
Dec 11, 2020 10.75 11.05 10.54 11.05 706,795 +0.11(+1.00%)
Dec 10, 2020 10.71 11.31 10.49 10.94 1,083,012 +0.18(+1.67%)
Dec 09, 2020 11.22 11.40 10.63 10.76 608,526 -0.34(-3.05%)
Dec 08, 2020 10.37 11.12 10.34 11.10 695,953 +0.51(+4.80%)
Dec 07, 2020 10.36 10.95 10.36 10.59 518,018 -0.46(-4.15%)
Dec 04, 2020 10.51 11.14 10.48 11.05 1,072,330 +0.85(+8.31%)
Dec 03, 2020 10.40 10.53 9.959 10.20 549,325 +0.02(+0.20%)
Dec 02, 2020 10.11 10.62 9.959 10.18 552,663 -0.04(-0.39%)
Dec 01, 2020 9.640 10.26 9.620 10.22 775,533 +0.95(+10.22%)
Nov 30, 2020 10.07 10.09 9.241 9.271 908,949 -1.00(-9.71%)
Nov 27, 2020 10.37 10.54 10.06 10.27 334,739 -0.11(-1.06%)
Nov 25, 2020 10.56 10.64 10.12 10.38 604,878 -0.50(-4.58%)
Nov 24, 2020 10.43 11.01 10.40 10.88 1,128,345 +0.86(+8.56%)
Nov 23, 2020 9.371 10.05 9.351 10.02 734,482 +0.71(+7.60%)
Nov 20, 2020 9.421 9.580 9.231 9.311 397,835 -0.22(-2.30%)
Nov 19, 2020 9.451 9.640 9.062 9.530 413,601 -0.03(-0.31%)
Nov 18, 2020 9.690 9.889 9.550 9.560 957,417 +0.10(+1.05%)
Nov 17, 2020 9.042 9.670 8.922 9.461 809,543 +0.23(+2.48%)
Nov 16, 2020 8.743 9.411 8.703 9.231 896,078 +0.90(+10.77%)
Nov 13, 2020 8.025 8.334 7.885 8.334 562,547 +0.41(+5.16%)
Nov 12, 2020 7.786 8.165 7.756 7.925 879,296 -0.03(-0.38%)
Nov 11, 2020 8.184 8.184 7.756 7.955 384,324 -0.03(-0.37%)
Nov 10, 2020 8.135 8.364 7.826 7.985 841,515 +0.04(+0.50%)
Nov 09, 2020 7.556 8.354 7.556 7.945 951,739 +1.19(+17.55%)
Nov 06, 2020 6.948 7.028 6.699 6.759 461,232 -0.19(-2.73%)
Nov 05, 2020 6.779 7.023 6.689 6.948 971,063 +0.21(+3.11%)
Nov 04, 2020 7.038 7.043 6.380 6.739 717,002 -0.41(-5.72%)
Nov 03, 2020 7.307 7.546 7.078 7.148 1,028,179 +0.09(+1.27%)
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.