Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.70 12.73 12.25 12.28 354,800 -0.19(-1.51%)
Feb 25, 2021 13.22 13.40 12.45 12.47 504,169 -0.80(-6.04%)
Feb 24, 2021 12.54 13.30 12.52 13.27 418,661 +0.70(+5.59%)
Feb 23, 2021 12.18 12.70 12.01 12.57 350,687 +0.24(+1.92%)
Feb 22, 2021 11.61 12.67 11.42 12.33 616,190 +0.80(+6.95%)
Feb 19, 2021 11.18 11.56 11.11 11.53 251,940 +0.43(+3.92%)
Feb 18, 2021 11.06 11.18 10.90 11.09 161,616 -0.04(-0.35%)
Feb 17, 2021 11.26 11.44 10.99 11.13 152,917 -0.35(-3.02%)
Feb 16, 2021 11.12 11.50 10.95 11.48 286,863 +0.31(+2.74%)
Feb 12, 2021 11.07 11.32 11.07 11.17 201,067 -0.03(-0.27%)
Feb 11, 2021 11.33 11.49 10.95 11.20 211,844 -0.03(-0.26%)
Feb 10, 2021 11.53 11.73 11.06 11.23 272,908 -0.12(-1.05%)
Feb 09, 2021 11.54 11.55 11.18 11.35 210,598 -0.21(-1.80%)
Feb 08, 2021 11.26 11.57 11.18 11.56 348,886 +0.42(+3.73%)
Feb 05, 2021 11.21 11.30 10.99 11.14 245,771 +0.07(+0.62%)
Feb 04, 2021 10.63 11.12 10.49 11.07 323,056 +0.46(+4.38%)
Feb 03, 2021 10.53 10.70 10.42 10.61 231,283 +0.09(+0.85%)
Feb 02, 2021 10.37 10.55 10.12 10.52 339,907 +0.29(+2.80%)
Feb 01, 2021 10.07 10.29 9.937 10.23 269,705 +0.31(+3.09%)
Jan 29, 2021 10.71 10.79 9.927 9.927 375,938 -0.64(-6.08%)
Jan 28, 2021 10.76 11.06 10.25 10.57 851,045 -0.15(-1.38%)
Jan 27, 2021 10.53 10.88 10.43 10.72 517,525 -0.10(-0.91%)
Jan 26, 2021 10.91 11.16 10.59 10.82 551,479 +0.04(+0.37%)
Jan 25, 2021 10.81 10.93 10.52 10.78 783,378 -0.13(-1.18%)
Jan 22, 2021 10.69 10.93 10.46 10.91 366,937 +0.00(+0.00%)
Jan 21, 2021 10.85 11.02 10.64 10.91 392,401 +0.01(+0.09%)
Jan 20, 2021 11.08 11.20 10.75 10.90 278,720 -0.12(-1.08%)
Jan 19, 2021 10.97 11.16 10.72 11.01 437,799 +0.22(+2.01%)
Jan 15, 2021 10.95 11.10 10.72 10.80 254,367 -0.39(-3.45%)
Jan 14, 2021 11.39 11.39 11.02 11.18 312,767 -0.02(-0.18%)
Jan 13, 2021 11.39 11.76 11.16 11.20 516,496 -0.14(-1.22%)
Jan 12, 2021 10.53 11.38 10.46 11.34 342,429 +0.90(+8.62%)
Jan 11, 2021 10.33 10.70 10.23 10.44 236,976 -0.04(-0.38%)
Jan 08, 2021 10.76 10.95 10.31 10.48 273,078 -0.16(-1.49%)
Jan 07, 2021 10.81 10.92 10.52 10.64 360,262 -0.15(-1.37%)
Jan 06, 2021 10.39 10.97 10.23 10.79 1,029,872 +0.64(+6.34%)
Jan 05, 2021 9.986 10.26 9.838 10.14 398,141 +0.34(+3.43%)
Jan 04, 2021 10.51 10.53 9.571 9.808 631,814 -0.57(-5.52%)
Dec 31, 2020 10.38 10.38 10.38 517,276 +0.25(+2.44%)
Dec 30, 2020 9.927 10.27 9.897 10.13 517,276 +0.26(+2.60%)
Dec 29, 2020 9.956 9.956 9.640 9.877 591,894 -0.05(-0.50%)
Dec 28, 2020 9.709 10.10 9.709 9.927 533,533 +0.28(+2.87%)
Dec 24, 2020 9.709 9.798 9.442 9.650 336,696 +0.10(+1.04%)
Dec 23, 2020 9.146 9.551 9.126 9.551 437,013 +0.47(+5.23%)
Dec 22, 2020 9.007 9.264 8.948 9.076 319,731 +0.08(+0.88%)
Dec 21, 2020 9.274 9.413 8.795 8.997 558,489 -0.52(-5.50%)
Dec 18, 2020 9.423 9.650 9.314 9.521 2,397,228 +0.10(+1.05%)
Dec 17, 2020 9.452 9.625 9.314 9.423 486,474 -0.08(-0.83%)
Dec 16, 2020 9.472 9.803 9.393 9.502 675,956 +0.33(+3.56%)
Dec 15, 2020 9.007 9.190 8.711 9.175 404,892 +0.25(+2.77%)
Dec 14, 2020 8.869 9.106 8.750 8.928 564,457 +0.21(+2.38%)
Dec 11, 2020 9.106 9.264 8.671 8.721 433,386 -0.51(-5.57%)
Dec 10, 2020 8.849 9.314 8.849 9.235 767,548 +0.25(+2.75%)
Dec 09, 2020 8.938 9.254 8.918 8.988 392,985 +0.03(+0.33%)
Dec 08, 2020 8.928 9.067 8.701 8.958 704,397 -0.07(-0.77%)
Dec 07, 2020 9.215 9.264 8.810 9.027 487,112 -0.23(-2.46%)
Dec 04, 2020 8.681 9.274 8.681 9.254 575,589 +0.60(+6.91%)
Dec 03, 2020 8.404 8.800 8.394 8.656 548,755 +0.34(+4.10%)
Dec 02, 2020 8.157 8.414 7.999 8.315 513,789 +0.15(+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.