Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.86 11.01 10.50 10.50 14,166,398 -0.37(-3.40%)
Feb 25, 2021 11.39 11.58 10.70 10.87 23,838,102 -0.53(-4.64%)
Feb 24, 2021 11.27 11.55 11.23 11.40 16,201,530 +0.18(+1.60%)
Feb 23, 2021 11.31 11.43 11.09 11.22 13,121,960 -0.18(-1.58%)
Feb 22, 2021 11.63 11.63 11.25 11.40 41,734,568 -0.23(-1.98%)
Feb 19, 2021 11.69 11.94 11.56 11.63 10,615,337 -0.12(-1.02%)
Feb 18, 2021 11.61 11.80 11.45 11.75 13,519,804 +0.05(+0.43%)
Feb 17, 2021 11.75 11.80 11.56 11.70 7,882,942 -0.09(-0.76%)
Feb 16, 2021 11.69 11.89 11.65 11.79 6,267,150 +0.00(+0.00%)
Feb 12, 2021 11.97 12.00 11.77 11.79 8,090,078 -0.20(-1.67%)
Feb 11, 2021 12.09 12.17 11.80 11.99 9,377,822 -0.08(-0.66%)
Feb 10, 2021 11.81 12.10 11.80 12.07 11,087,434 +0.32(+2.72%)
Feb 09, 2021 11.90 11.92 11.65 11.75 11,367,313 -0.13(-1.09%)
Feb 08, 2021 11.82 11.91 11.72 11.88 5,377,141 +0.03(+0.25%)
Feb 05, 2021 12.00 12.03 11.82 11.85 4,823,952 -0.14(-1.17%)
Feb 04, 2021 12.01 12.02 11.71 11.99 13,322,138 +0.03(+0.25%)
Feb 03, 2021 11.76 11.96 11.69 11.96 9,856,967 +0.24(+2.05%)
Feb 02, 2021 11.56 11.76 11.42 11.72 7,711,948 +0.24(+2.09%)
Feb 01, 2021 11.42 11.69 11.17 11.48 12,998,701 +0.06(+0.52%)
Jan 29, 2021 11.45 11.66 11.31 11.42 11,609,702 -0.13(-1.13%)
Jan 28, 2021 10.79 11.58 10.78 11.55 13,282,922 +0.77(+7.14%)
Jan 27, 2021 10.88 10.98 10.62 10.78 21,076,266 -0.27(-2.44%)
Jan 26, 2021 11.34 11.55 10.92 11.05 21,223,632 -0.29(-2.56%)
Jan 25, 2021 11.71 11.78 11.33 11.34 14,507,956 -0.37(-3.16%)
Jan 22, 2021 11.95 11.95 11.53 11.71 13,176,739 -0.27(-2.25%)
Jan 21, 2021 12.15 12.24 11.92 11.98 10,850,970 -0.25(-2.04%)
Jan 20, 2021 12.04 12.24 11.93 12.23 14,703,737 +0.21(+1.75%)
Jan 19, 2021 12.26 12.30 11.94 12.02 11,786,219 -0.21(-1.72%)
Jan 15, 2021 11.90 12.42 11.89 12.23 19,775,670 +0.41(+3.47%)
Jan 14, 2021 12.15 12.19 11.79 11.82 10,517,716 -0.27(-2.23%)
Jan 13, 2021 12.19 12.20 12.04 12.09 8,366,873 -0.08(-0.66%)
Jan 12, 2021 12.14 12.22 12.08 12.17 8,181,049 -0.03(-0.25%)
Jan 11, 2021 12.12 12.20 11.98 12.20 16,992,366 -0.03(-0.25%)
Jan 08, 2021 12.33 12.34 12.15 12.23 10,341,016 -0.07(-0.57%)
Jan 07, 2021 12.34 12.42 12.20 12.30 13,192,515 -0.07(-0.57%)
Jan 06, 2021 12.28 12.44 12.20 12.37 10,032,161 +0.00(+0.00%)
Jan 05, 2021 12.31 12.38 12.20 12.37 9,200,052 +0.17(+1.39%)
Jan 04, 2021 12.47 12.52 12.20 12.20 10,140,882 -0.25(-2.01%)
Dec 31, 2020 12.45 12.45 12.45 9,337,718 +0.12(+0.97%)
Dec 30, 2020 11.98 12.36 11.98 12.33 9,337,718 +0.38(+3.18%)
Dec 29, 2020 12.31 12.41 11.89 11.95 12,189,729 -0.36(-2.92%)
Dec 28, 2020 12.30 12.45 12.26 12.31 9,429,272 -0.07(-0.56%)
Dec 24, 2020 12.49 12.55 12.33 12.38 4,566,250 -0.12(-0.96%)
Dec 23, 2020 12.43 12.64 12.42 12.50 17,234,198 +0.07(+0.56%)
Dec 22, 2020 12.21 12.43 12.10 12.43 19,227,680 +0.18(+1.47%)
Dec 21, 2020 12.06 12.28 12.01 12.25 19,280,110 -0.01(-0.08%)
Dec 18, 2020 12.19 12.36 12.07 12.26 32,769,594 +0.03(+0.24%)
Dec 17, 2020 12.16 12.32 12.11 12.23 18,416,642 +0.18(+1.49%)
Dec 16, 2020 12.32 12.37 11.95 12.05 16,465,448 -0.14(-1.15%)
Dec 15, 2020 11.79 12.19 11.56 12.19 16,310,405 +0.35(+2.95%)
Dec 14, 2020 11.92 12.08 11.78 11.84 10,379,436 -0.09(-0.75%)
Dec 11, 2020 11.88 12.16 11.84 11.93 9,622,975 -0.08(-0.67%)
Dec 10, 2020 12.46 12.49 11.91 12.01 18,960,672 -0.37(-2.99%)
Dec 09, 2020 12.31 12.44 12.20 12.38 20,125,622 +0.07(+0.57%)
Dec 08, 2020 12.44 12.51 12.26 12.31 11,752,691 -0.21(-1.68%)
Dec 07, 2020 12.39 12.56 12.30 12.52 16,387,873 +0.04(+0.32%)
Dec 04, 2020 12.65 12.67 12.25 12.48 13,549,175 -0.11(-0.87%)
Dec 03, 2020 12.59 12.67 12.49 12.59 13,094,357 +0.07(+0.56%)
Dec 02, 2020 12.61 12.68 12.39 12.52 11,601,780 -0.16(-1.26%)
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.