Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.74 20.42 17.92 18.10 29,193,800 -0.60(-3.21%)
Jan 28, 2021 19.01 20.73 18.43 18.70 26,187,366 +0.15(+0.81%)
Jan 27, 2021 17.67 21.50 17.57 18.55 37,422,881 -0.48(-2.52%)
Jan 26, 2021 18.27 19.85 18.00 19.03 34,287,479 +1.85(+10.77%)
Jan 25, 2021 17.78 18.30 15.60 17.18 26,180,784 -0.84(-4.66%)
Jan 22, 2021 17.04 18.55 17.00 18.02 20,946,000 +0.10(+0.56%)
Jan 21, 2021 18.06 18.38 17.17 17.92 25,880,992 -0.87(-4.63%)
Jan 20, 2021 19.39 19.96 18.50 18.79 26,127,736 -1.30(-6.47%)
Jan 19, 2021 19.17 20.20 17.40 20.09 43,027,019 +0.39(+1.98%)
Jan 15, 2021 21.58 22.61 18.57 19.70 98,370,100 +1.14(+6.14%)
Jan 14, 2021 15.46 19.41 15.46 18.56 81,313,825 +3.54(+23.57%)
Jan 13, 2021 13.84 15.87 13.55 15.02 51,230,178 +1.67(+12.51%)
Jan 12, 2021 12.68 13.54 12.18 13.35 30,412,100 +1.02(+8.27%)
Jan 11, 2021 11.05 12.72 11.02 12.33 29,240,834 +1.02(+9.02%)
Jan 08, 2021 11.38 11.89 10.68 11.31 25,224,400 -0.03(-0.26%)
Jan 07, 2021 11.87 12.72 11.03 11.34 44,495,875 +0.57(+5.29%)
Jan 06, 2021 11.02 12.04 10.52 10.77 62,917,517 +1.26(+13.25%)
Jan 05, 2021 9.120 9.540 8.940 9.510 17,126,039 +0.51(+5.67%)
Jan 04, 2021 8.430 9.190 8.400 9.000 17,714,317 +0.74(+8.96%)
Dec 31, 2020 8.260 8.260 8.260 10,492,923 -0.37(-4.29%)
Dec 30, 2020 8.240 8.770 8.150 8.630 10,492,923 +0.41(+4.99%)
Dec 29, 2020 8.480 8.530 7.900 8.220 8,410,989 -0.15(-1.79%)
Dec 28, 2020 8.710 8.780 8.330 8.370 8,570,137 -0.22(-2.56%)
Dec 24, 2020 8.930 8.930 8.500 8.590 7,391,900 -0.30(-3.37%)
Dec 23, 2020 8.550 9.310 8.270 8.890 19,200,417 +0.43(+5.08%)
Dec 22, 2020 8.470 8.740 8.220 8.460 10,718,226 +0.07(+0.83%)
Dec 21, 2020 8.540 8.850 8.290 8.390 12,897,016 -0.50(-5.62%)
Dec 18, 2020 8.949 9.265 8.790 8.890 13,003,600 -0.07(-0.78%)
Dec 17, 2020 9.350 9.420 8.830 8.960 25,653,659 -0.37(-3.97%)
Dec 16, 2020 9.900 10.01 9.100 9.330 94,748,394 +1.46(+18.55%)
Dec 15, 2020 7.440 7.880 7.160 7.870 22,479,817 +0.50(+6.78%)
Dec 14, 2020 7.930 7.930 7.350 7.370 11,386,059 -0.40(-5.15%)
Dec 11, 2020 8.080 8.130 7.670 7.770 7,162,900 -0.30(-3.72%)
Dec 10, 2020 7.600 8.110 7.580 8.070 8,246,312 +0.15(+1.89%)
Dec 09, 2020 8.330 8.370 7.640 7.920 16,230,706 -0.37(-4.46%)
Dec 08, 2020 8.080 8.390 7.940 8.290 12,365,083 +0.08(+0.97%)
Dec 07, 2020 8.590 8.750 8.020 8.210 17,110,553 -0.39(-4.53%)
Dec 04, 2020 9.360 9.700 8.590 8.600 43,841,800 -0.47(-5.18%)
Dec 03, 2020 8.700 9.220 8.420 9.070 18,630,292 +0.43(+4.98%)
Dec 02, 2020 8.470 8.980 8.220 8.640 29,569,447 +0.57(+7.06%)
Dec 01, 2020 9.000 9.110 8.030 8.070 28,142,498 -0.97(-10.73%)
Nov 30, 2020 9.150 9.590 8.080 9.040 51,499,359 +0.54(+6.35%)
Nov 27, 2020 7.570 8.580 7.390 8.500 30,788,500 +1.03(+13.79%)
Nov 25, 2020 7.660 7.710 7.320 7.470 16,408,700 -0.39(-4.96%)
Nov 24, 2020 7.490 8.180 7.300 7.860 50,770,500 +1.18(+17.66%)
Nov 23, 2020 7.340 7.350 6.660 6.680 34,169,031 -0.68(-9.24%)
Nov 20, 2020 6.800 7.480 6.710 7.360 16,964,100 +0.63(+9.36%)
Nov 19, 2020 7.150 7.180 6.680 6.730 15,850,694 -0.40(-5.61%)
Nov 18, 2020 7.310 7.540 7.120 7.130 11,671,828 -0.08(-1.11%)
Nov 17, 2020 7.090 7.610 7.050 7.210 13,464,540 -0.11(-1.50%)
Nov 16, 2020 7.500 7.670 7.040 7.320 14,378,023 -0.33(-4.31%)
Nov 13, 2020 7.740 7.800 7.430 7.650 15,240,900 +0.25(+3.38%)
Nov 12, 2020 7.700 8.180 7.310 7.400 16,887,403 -0.64(-7.96%)
Nov 11, 2020 7.770 8.600 7.360 8.040 27,141,356 -0.29(-3.48%)
Nov 10, 2020 9.310 9.330 8.070 8.330 24,613,772 -1.77(-17.52%)
Nov 09, 2020 11.82 12.15 9.630 10.10 51,108,145 +0.47(+4.88%)
Nov 06, 2020 8.980 12.14 8.450 9.630 116,415,300 +1.81(+23.15%)
Nov 05, 2020 7.100 7.950 6.670 7.820 45,641,546 +1.82(+30.33%)
Nov 04, 2020 6.290 6.350 5.940 6.000 13,972,494 -0.62(-9.37%)
Nov 03, 2020 6.880 7.000 6.230 6.620 16,225,948 -0.04(-0.60%)
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.