Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.05 12.14 11.50 11.61 643,700 -0.52(-4.29%)
Jan 28, 2021 12.62 12.79 11.97 12.13 461,937 -0.49(-3.88%)
Jan 27, 2021 13.00 13.08 12.17 12.62 653,543 -0.74(-5.54%)
Jan 26, 2021 13.89 14.15 13.31 13.36 409,980 -0.34(-2.48%)
Jan 25, 2021 13.54 13.93 13.13 13.70 417,788 +0.10(+0.74%)
Jan 22, 2021 13.21 13.60 12.87 13.60 346,600 +0.13(+0.97%)
Jan 21, 2021 12.96 13.86 12.96 13.47 950,113 +0.66(+5.15%)
Jan 20, 2021 12.75 13.00 12.52 12.81 345,920 +0.13(+1.03%)
Jan 19, 2021 12.70 12.78 12.05 12.68 494,542 +0.24(+1.93%)
Jan 15, 2021 12.40 13.03 12.28 12.44 914,700 -0.20(-1.58%)
Jan 14, 2021 11.91 12.94 11.82 12.64 722,815 +0.95(+8.13%)
Jan 13, 2021 12.27 12.40 11.63 11.69 314,208 -0.55(-4.49%)
Jan 12, 2021 11.93 12.26 11.74 12.24 291,954 +0.50(+4.26%)
Jan 11, 2021 11.61 12.30 11.61 11.74 413,950 -0.22(-1.84%)
Jan 08, 2021 12.38 12.39 11.69 11.96 391,800 -0.21(-1.73%)
Jan 07, 2021 12.28 12.38 11.99 12.17 396,123 +0.05(+0.41%)
Jan 06, 2021 11.69 12.46 11.61 12.12 596,638 +0.62(+5.39%)
Jan 05, 2021 11.38 11.67 11.31 11.50 326,650 +0.11(+0.97%)
Jan 04, 2021 11.22 11.54 11.08 11.39 565,261 +0.09(+0.80%)
Dec 31, 2020 11.30 11.30 11.30 356,126 -0.19(-1.65%)
Dec 30, 2020 11.38 11.72 11.37 11.49 356,126 +0.18(+1.59%)
Dec 29, 2020 11.31 11.44 10.87 11.31 708,066 -0.50(-4.23%)
Dec 28, 2020 11.67 11.98 11.33 11.81 625,990 +0.37(+3.23%)
Dec 24, 2020 11.58 11.71 11.31 11.44 312,000 +0.05(+0.44%)
Dec 23, 2020 11.81 11.94 11.34 11.39 589,174 -0.33(-2.82%)
Dec 22, 2020 12.26 12.39 11.71 11.72 650,441 -0.44(-3.62%)
Dec 21, 2020 11.94 12.25 11.83 12.16 565,044 -0.15(-1.22%)
Dec 18, 2020 12.80 12.96 12.26 12.31 908,000 -0.48(-3.75%)
Dec 17, 2020 13.03 13.06 12.68 12.79 603,315 -0.25(-1.92%)
Dec 16, 2020 13.42 13.42 12.68 13.04 695,579 -0.33(-2.47%)
Dec 15, 2020 13.06 13.41 12.66 13.37 630,614 +0.36(+2.77%)
Dec 14, 2020 12.83 13.33 12.73 13.01 855,024 +0.55(+4.41%)
Dec 11, 2020 12.26 12.70 12.13 12.46 591,000 -0.03(-0.24%)
Dec 10, 2020 11.57 12.54 11.52 12.49 707,287 +0.70(+5.94%)
Dec 09, 2020 11.59 12.39 11.44 11.79 1,107,431 +0.31(+2.70%)
Dec 08, 2020 11.14 11.53 11.14 11.48 720,894 +0.21(+1.86%)
Dec 07, 2020 11.44 11.54 11.08 11.27 492,828 -0.23(-2.00%)
Dec 04, 2020 11.06 11.68 11.02 11.50 935,800 +0.52(+4.74%)
Dec 03, 2020 11.00 11.24 10.87 10.98 553,709 +0.01(+0.09%)
Dec 02, 2020 11.07 11.12 10.65 10.97 825,791 -0.09(-0.81%)
Dec 01, 2020 11.27 11.38 10.95 11.06 947,157 -0.11(-0.98%)
Nov 30, 2020 11.25 11.45 10.91 11.17 700,253 -0.13(-1.15%)
Nov 27, 2020 11.61 11.63 11.08 11.30 553,300 -0.19(-1.65%)
Nov 25, 2020 11.08 11.50 10.70 11.49 1,124,600 +0.28(+2.50%)
Nov 24, 2020 11.10 11.73 10.98 11.21 1,246,245 +0.17(+1.54%)
Nov 23, 2020 10.70 11.16 10.63 11.04 1,063,379 +0.42(+3.95%)
Nov 20, 2020 10.00 10.63 10.00 10.62 2,971,800 +0.60(+5.99%)
Nov 19, 2020 9.580 10.02 9.550 10.02 615,798 +0.34(+3.51%)
Nov 18, 2020 9.700 9.890 9.570 9.680 848,407 +0.08(+0.83%)
Nov 17, 2020 9.210 9.690 9.180 9.600 734,801 +0.30(+3.23%)
Nov 16, 2020 9.010 9.380 8.940 9.300 857,057 +0.49(+5.56%)
Nov 13, 2020 8.960 9.129 8.800 8.810 781,600 +0.05(+0.57%)
Nov 12, 2020 9.320 9.450 8.670 8.760 922,114 -0.71(-7.50%)
Nov 11, 2020 8.980 9.490 8.920 9.470 1,174,227 +0.58(+6.52%)
Nov 10, 2020 9.010 9.300 8.480 8.890 1,329,721 +0.04(+0.45%)
Nov 09, 2020 9.100 9.390 8.400 8.850 2,642,026 -0.47(-5.04%)
Nov 06, 2020 8.840 9.460 8.700 9.320 1,569,200 +0.57(+6.51%)
Nov 05, 2020 8.420 8.760 8.420 8.750 726,872 +0.53(+6.45%)
Nov 04, 2020 8.110 8.430 8.060 8.220 557,597 +0.01(+0.12%)
Nov 03, 2020 8.200 8.390 8.060 8.210 840,509 +0.20(+2.50%)
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.