Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.74 17.74 17.74 59,141 -0.15(-0.84%)
Dec 30, 2020 17.69 18.08 17.66 17.89 59,141 +0.23(+1.30%)
Dec 29, 2020 17.82 18.16 17.34 17.66 117,275 -0.12(-0.67%)
Dec 28, 2020 17.33 18.00 16.98 17.78 156,763 +0.68(+3.98%)
Dec 24, 2020 17.38 17.50 17.00 17.10 68,700 -0.21(-1.21%)
Dec 23, 2020 16.76 17.52 16.66 17.31 196,659 +0.90(+5.48%)
Dec 22, 2020 16.87 17.15 16.35 16.41 108,128 -0.37(-2.21%)
Dec 21, 2020 16.67 17.05 16.48 16.78 176,541 -0.03(-0.18%)
Dec 18, 2020 17.74 17.85 16.81 16.81 235,900 -0.93(-5.24%)
Dec 17, 2020 17.85 18.00 17.52 17.74 73,272 +0.05(+0.28%)
Dec 16, 2020 18.54 18.61 17.22 17.69 65,493 -0.75(-4.07%)
Dec 15, 2020 17.67 18.70 17.63 18.44 132,642 +1.20(+6.96%)
Dec 14, 2020 17.30 17.72 16.99 17.24 89,889 +0.30(+1.77%)
Dec 11, 2020 17.22 17.35 16.54 16.94 109,100 -0.32(-1.85%)
Dec 10, 2020 17.19 17.32 16.51 17.26 87,634 +0.03(+0.17%)
Dec 09, 2020 17.15 17.72 17.05 17.23 92,034 +0.28(+1.65%)
Dec 08, 2020 16.38 16.96 16.28 16.95 74,128 +0.41(+2.48%)
Dec 07, 2020 16.48 16.80 16.19 16.54 84,108 +0.06(+0.36%)
Dec 04, 2020 16.11 16.55 15.81 16.48 50,900 +0.47(+2.94%)
Dec 03, 2020 15.53 16.20 15.49 16.01 68,702 +0.36(+2.30%)
Dec 02, 2020 15.35 15.70 15.02 15.65 49,921 +0.33(+2.15%)
Dec 01, 2020 15.42 15.42 14.95 15.32 59,519 +0.18(+1.19%)
Nov 30, 2020 15.32 15.49 14.96 15.14 50,909 -0.24(-1.56%)
Nov 27, 2020 15.81 15.84 15.21 15.38 26,700 -0.53(-3.33%)
Nov 25, 2020 16.07 16.16 15.48 15.91 51,000 -0.25(-1.55%)
Nov 24, 2020 15.82 16.71 15.55 16.16 110,522 +0.72(+4.66%)
Nov 23, 2020 15.55 15.58 14.98 15.44 73,046 -0.07(-0.45%)
Nov 20, 2020 15.01 15.91 14.73 15.51 67,500 +0.29(+1.91%)
Nov 19, 2020 15.53 16.00 14.77 15.22 64,960 -0.32(-2.06%)
Nov 18, 2020 16.47 16.47 15.44 15.54 69,917 -0.90(-5.47%)
Nov 17, 2020 16.46 16.86 16.16 16.44 166,535 -0.14(-0.84%)
Nov 16, 2020 16.32 16.64 15.94 16.58 71,229 +0.65(+4.08%)
Nov 13, 2020 15.21 16.34 15.08 15.93 75,100 +0.92(+6.13%)
Nov 12, 2020 15.38 15.64 14.52 15.01 76,825 -0.51(-3.29%)
Nov 11, 2020 15.94 15.95 15.35 15.52 40,361 -0.42(-2.63%)
Nov 10, 2020 15.74 16.22 15.28 15.94 78,958 +0.50(+3.24%)
Nov 09, 2020 15.40 16.03 15.18 15.44 79,384 +0.93(+6.41%)
Nov 06, 2020 14.96 14.96 14.30 14.51 62,100 -0.34(-2.29%)
Nov 05, 2020 14.52 15.00 14.52 14.85 119,770 +0.31(+2.13%)
Nov 04, 2020 14.91 14.93 14.28 14.54 93,211 -0.59(-3.90%)
Nov 03, 2020 14.92 15.31 14.79 15.13 52,739 +0.52(+3.56%)
Nov 02, 2020 15.06 15.32 14.43 14.61 57,905 -0.38(-2.54%)
Oct 30, 2020 14.81 15.19 14.41 14.99 99,400 +0.12(+0.81%)
Oct 29, 2020 15.63 15.69 14.50 14.87 116,499 -0.84(-5.35%)
Oct 28, 2020 15.46 16.39 15.43 15.71 173,841 -0.03(-0.19%)
Oct 27, 2020 14.28 18.06 14.28 15.74 399,546 +2.53(+19.15%)
Oct 26, 2020 13.01 13.27 12.67 13.21 67,494 -0.09(-0.68%)
Oct 23, 2020 13.28 13.37 12.64 13.30 60,300 -0.01(-0.08%)
Oct 22, 2020 13.62 13.62 13.00 13.31 49,387 -0.16(-1.19%)
Oct 21, 2020 12.82 13.77 12.77 13.47 50,888 +0.76(+5.98%)
Oct 20, 2020 12.88 13.33 12.52 12.71 94,176 -0.20(-1.55%)
Oct 19, 2020 13.57 13.57 12.90 12.91 34,459 -0.53(-3.94%)
Oct 16, 2020 13.94 14.02 13.35 13.44 70,400 -0.52(-3.72%)
Oct 15, 2020 13.51 14.08 13.11 13.96 43,872 +0.26(+1.90%)
Oct 14, 2020 13.49 14.19 13.49 13.70 44,963 +0.10(+0.74%)
Oct 13, 2020 13.80 14.15 13.59 13.60 183,211 -0.42(-3.00%)
Oct 12, 2020 14.12 14.23 13.56 14.02 78,635 -0.18(-1.27%)
Oct 09, 2020 14.60 14.62 14.11 14.20 45,000 -0.16(-1.11%)
Oct 08, 2020 14.77 14.94 14.11 14.36 62,399 -0.28(-1.91%)
Oct 07, 2020 13.78 14.80 13.78 14.64 252,614 +1.06(+7.81%)
Oct 06, 2020 13.80 14.11 13.52 13.58 260,720 -0.09(-0.66%)
Oct 05, 2020 13.63 13.95 13.46 13.67 57,159 +0.16(+1.18%)
Oct 02, 2020 12.97 13.60 12.97 13.51 75,600 +0.24(+1.81%)
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.