Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.10 16.10 16.10 726,873 +0.20(+1.24%)
Dec 30, 2020 15.96 16.02 15.87 15.90 726,873 +0.02(+0.12%)
Dec 29, 2020 16.12 16.25 15.76 15.88 1,170,621 -0.16(-0.98%)
Dec 28, 2020 16.20 16.22 15.93 16.04 1,041,014 -0.02(-0.12%)
Dec 24, 2020 16.18 16.22 15.91 16.06 408,155 -0.04(-0.24%)
Dec 23, 2020 16.16 16.28 16.03 16.10 1,407,569 -0.01(-0.06%)
Dec 22, 2020 15.53 16.15 15.51 16.11 1,603,735 +0.53(+3.41%)
Dec 21, 2020 15.43 15.70 15.43 15.58 1,531,643 -0.02(-0.13%)
Dec 18, 2020 15.65 15.68 15.42 15.60 2,179,983 -0.08(-0.50%)
Dec 17, 2020 15.67 15.86 15.59 15.68 2,128,399 +0.11(+0.70%)
Dec 16, 2020 15.31 15.62 15.29 15.57 2,125,724 +0.26(+1.67%)
Dec 15, 2020 15.40 15.47 15.21 15.31 1,366,222 -0.04(-0.26%)
Dec 14, 2020 15.37 15.63 15.35 15.35 1,164,805 -0.01(-0.06%)
Dec 11, 2020 15.44 15.52 15.23 15.36 1,592,153 -0.12(-0.76%)
Dec 10, 2020 15.32 15.52 15.30 15.48 1,306,452 +0.02(+0.13%)
Dec 09, 2020 15.72 15.81 15.39 15.46 1,081,008 -0.28(-1.75%)
Dec 08, 2020 16.07 16.14 15.63 15.74 1,252,295 -0.35(-2.20%)
Dec 07, 2020 15.96 16.37 15.90 16.09 1,470,115 +0.29(+1.80%)
Dec 04, 2020 15.73 16.02 15.61 15.80 1,553,005 +0.14(+0.88%)
Dec 03, 2020 15.74 15.85 15.62 15.67 791,450 -0.07(-0.44%)
Dec 02, 2020 15.96 16.00 15.55 15.74 1,784,787 -0.30(-1.90%)
Dec 01, 2020 15.86 16.07 15.76 16.04 1,992,456 +0.51(+3.29%)
Nov 30, 2020 15.61 15.78 15.36 15.53 1,631,487 +0.00(+0.00%)
Nov 27, 2020 15.37 15.62 15.31 15.53 583,660 +0.27(+1.74%)
Nov 25, 2020 15.18 15.31 14.96 15.26 973,208 +0.17(+1.11%)
Nov 24, 2020 15.23 15.39 15.06 15.10 1,350,876 -0.11(-0.71%)
Nov 23, 2020 15.03 15.27 14.91 15.20 1,257,685 +0.29(+1.91%)
Nov 20, 2020 14.95 15.04 14.77 14.92 1,001,679 +0.02(+0.13%)
Nov 19, 2020 14.83 15.06 14.83 14.90 1,037,934 +0.05(+0.33%)
Nov 18, 2020 14.97 15.24 14.85 14.85 1,409,458 -0.12(-0.79%)
Nov 17, 2020 14.89 15.09 14.82 14.97 1,127,833 +0.05(+0.33%)
Nov 16, 2020 15.03 15.08 14.81 14.92 887,299 -0.01(-0.07%)
Nov 13, 2020 15.21 15.21 14.90 14.93 1,918,550 -0.26(-1.74%)
Nov 12, 2020 15.03 15.32 15.03 15.19 1,241,097 +0.19(+1.24%)
Nov 11, 2020 14.28 15.19 14.19 15.01 2,163,464 +0.68(+4.72%)
Nov 10, 2020 14.37 14.41 13.94 14.33 1,506,951 -0.04(-0.27%)
Nov 09, 2020 15.50 15.61 14.36 14.37 1,812,493 -0.79(-5.24%)
Nov 06, 2020 15.12 15.52 15.08 15.16 2,072,903 -0.01(-0.06%)
Nov 05, 2020 14.98 15.29 14.82 15.17 1,762,528 +0.51(+3.48%)
Nov 04, 2020 14.43 14.78 14.43 14.66 905,502 +0.45(+3.17%)
Nov 03, 2020 14.02 14.30 13.99 14.21 759,498 +0.28(+2.04%)
Nov 02, 2020 13.90 14.06 13.66 13.93 1,576,729 +0.15(+1.07%)
Oct 30, 2020 14.37 14.47 13.55 13.78 1,998,124 -0.66(-4.55%)
Oct 29, 2020 14.46 14.69 14.20 14.44 1,120,190 +0.07(+0.48%)
Oct 28, 2020 14.74 14.74 14.36 14.37 1,192,226 -0.45(-3.04%)
Oct 27, 2020 15.38 15.52 14.79 14.82 1,295,661 -0.42(-2.77%)
Oct 26, 2020 15.14 15.29 14.95 15.24 1,155,822 +0.03(+0.19%)
Oct 23, 2020 15.39 15.44 15.02 15.21 880,517 -0.20(-1.27%)
Oct 22, 2020 15.40 15.53 15.17 15.41 689,268 +0.05(+0.32%)
Oct 21, 2020 15.54 15.61 15.27 15.36 895,158 -0.08(-0.51%)
Oct 20, 2020 15.29 15.53 15.28 15.44 801,300 +0.23(+1.48%)
Oct 19, 2020 15.74 15.82 15.18 15.21 1,063,201 -0.41(-2.63%)
Oct 16, 2020 15.66 15.71 15.50 15.62 881,129 -0.04(-0.25%)
Oct 15, 2020 15.39 15.68 15.37 15.66 743,597 +0.04(+0.25%)
Oct 14, 2020 15.92 16.00 15.55 15.62 872,003 -0.29(-1.85%)
Oct 13, 2020 16.06 16.22 15.90 15.92 677,284 -0.13(-0.79%)
Oct 12, 2020 16.11 16.21 15.89 16.05 1,174,449 +0.07(+0.43%)
Oct 09, 2020 16.01 16.11 15.77 15.98 714,840 +0.08(+0.49%)
Oct 08, 2020 15.88 16.00 15.77 15.90 1,242,273 +0.23(+1.44%)
Oct 07, 2020 15.54 15.71 15.52 15.67 1,059,658 +0.23(+1.46%)
Oct 06, 2020 15.75 15.87 15.38 15.45 1,574,082 -0.22(-1.38%)
Oct 05, 2020 15.42 15.74 15.13 15.66 3,133,877 +0.37(+2.44%)
Oct 02, 2020 14.96 15.40 14.91 15.29 1,690,438 +0.10(+0.65%)
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.