Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.85 12.35 11.34 11.85 1,731,100 +0.33(+2.86%)
Feb 25, 2021 13.37 13.46 11.38 11.52 2,747,548 -1.88(-14.00%)
Feb 24, 2021 12.40 13.48 11.96 13.39 4,756,312 +1.06(+8.64%)
Feb 23, 2021 11.60 12.67 11.33 12.33 2,352,982 +0.32(+2.66%)
Feb 22, 2021 12.94 13.03 11.81 12.01 2,043,634 -0.99(-7.62%)
Feb 19, 2021 13.32 13.57 12.87 13.00 1,750,500 -0.14(-1.07%)
Feb 18, 2021 13.80 14.09 12.87 13.14 2,162,910 -0.92(-6.54%)
Feb 17, 2021 15.33 15.53 13.86 14.06 2,662,300 -1.50(-9.64%)
Feb 16, 2021 15.46 16.13 14.61 15.56 3,315,750 +0.17(+1.10%)
Feb 12, 2021 13.45 15.62 13.32 15.39 6,329,500 +1.53(+11.04%)
Feb 11, 2021 13.78 13.93 12.56 13.86 3,260,866 +0.33(+2.44%)
Feb 10, 2021 14.00 14.20 13.12 13.53 1,942,573 -0.28(-2.03%)
Feb 09, 2021 13.64 14.21 13.32 13.81 2,174,611 +0.16(+1.17%)
Feb 08, 2021 13.50 13.90 13.27 13.65 1,547,529 +0.43(+3.25%)
Feb 05, 2021 13.02 13.51 12.79 13.22 1,551,100 +0.21(+1.61%)
Feb 04, 2021 13.02 13.20 12.55 13.01 1,751,418 +0.11(+0.85%)
Feb 03, 2021 12.31 13.41 12.03 12.90 2,853,078 +0.61(+4.96%)
Feb 02, 2021 12.04 13.13 11.91 12.29 2,744,446 +0.07(+0.57%)
Feb 01, 2021 12.77 13.41 11.90 12.22 5,307,862 -1.18(-8.81%)
Jan 29, 2021 13.51 14.58 13.00 13.40 4,315,900 +0.27(+2.06%)
Jan 28, 2021 14.06 15.29 12.31 13.13 5,204,838 -0.78(-5.61%)
Jan 27, 2021 15.40 17.23 13.42 13.91 13,399,069 -0.87(-5.89%)
Jan 26, 2021 14.97 15.45 13.97 14.78 5,619,937 +0.28(+1.93%)
Jan 25, 2021 13.13 15.70 12.62 14.50 21,300,894 +2.23(+18.17%)
Jan 22, 2021 11.50 12.56 11.40 12.27 3,725,200 +0.63(+5.41%)
Jan 21, 2021 11.40 11.81 11.01 11.64 1,608,485 +0.22(+1.93%)
Jan 20, 2021 11.50 11.79 11.35 11.42 922,836 -0.01(-0.09%)
Jan 19, 2021 11.10 11.52 10.86 11.43 1,774,383 +0.45(+4.10%)
Jan 15, 2021 11.90 11.99 10.95 10.98 2,364,000 -1.12(-9.26%)
Jan 14, 2021 12.00 13.45 11.90 12.10 7,643,034 +0.48(+4.13%)
Jan 13, 2021 11.42 11.82 11.12 11.62 1,980,319 +0.19(+1.66%)
Jan 12, 2021 11.04 11.60 10.93 11.43 3,063,005 +0.55(+5.06%)
Jan 11, 2021 10.08 11.23 10.02 10.88 3,721,603 +0.60(+5.84%)
Jan 08, 2021 10.15 10.33 9.810 10.28 1,466,800 +0.16(+1.58%)
Jan 07, 2021 10.40 10.62 10.00 10.12 1,277,210 -0.12(-1.17%)
Jan 06, 2021 10.15 10.66 9.950 10.24 2,104,724 +0.12(+1.19%)
Jan 05, 2021 9.500 10.24 9.500 10.12 2,510,167 +0.55(+5.75%)
Jan 04, 2021 9.690 9.750 9.310 9.570 1,591,080 -0.06(-0.62%)
Dec 31, 2020 9.630 9.630 9.630 2,028,517 -0.10(-1.03%)
Dec 30, 2020 9.600 10.06 9.360 9.730 2,028,517 +0.25(+2.64%)
Dec 29, 2020 9.740 9.820 9.300 9.480 2,114,194 -0.25(-2.57%)
Dec 28, 2020 10.27 10.34 9.610 9.730 1,996,036 -0.40(-3.95%)
Dec 24, 2020 9.970 10.49 9.900 10.13 1,459,700 +0.21(+2.12%)
Dec 23, 2020 9.690 9.970 9.460 9.920 1,145,999 +0.12(+1.22%)
Dec 22, 2020 9.850 9.930 9.400 9.800 3,251,870 +0.10(+1.03%)
Dec 21, 2020 9.330 9.940 9.110 9.700 2,076,812 +0.19(+2.00%)
Dec 18, 2020 9.870 9.980 9.360 9.510 2,373,300 -0.28(-2.81%)
Dec 17, 2020 9.630 9.920 9.410 9.785 2,540,638 +0.13(+1.40%)
Dec 16, 2020 9.920 10.00 9.280 9.650 2,588,184 -0.32(-3.21%)
Dec 15, 2020 9.580 10.15 9.400 9.970 2,190,343 +0.48(+5.06%)
Dec 14, 2020 10.34 10.34 9.490 9.490 2,763,609 -0.63(-6.23%)
Dec 11, 2020 10.32 10.74 9.760 10.12 3,556,300 -0.24(-2.32%)
Dec 10, 2020 11.08 11.45 10.27 10.36 4,731,486 -0.88(-7.83%)
Dec 09, 2020 12.25 12.39 11.04 11.24 4,673,673 -0.96(-7.87%)
Dec 08, 2020 10.68 12.88 10.42 12.20 13,351,723 +1.68(+15.97%)
Dec 07, 2020 10.19 10.95 10.16 10.52 2,374,643 +0.40(+3.95%)
Dec 04, 2020 10.25 10.39 9.840 10.12 4,662,900 +0.03(+0.30%)
Dec 03, 2020 10.16 10.65 9.640 10.09 4,217,820 +0.13(+1.31%)
Dec 02, 2020 10.88 10.89 9.900 9.960 3,841,763 -1.10(-9.95%)
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.