Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.55 13.55 13.55 312,236 -0.05(-0.39%)
Dec 30, 2020 13.66 13.75 13.53 13.60 312,236 +0.07(+0.54%)
Dec 29, 2020 13.67 13.84 13.36 13.53 323,021 -0.07(-0.52%)
Dec 28, 2020 13.56 13.77 13.39 13.60 607,880 +0.27(+2.04%)
Dec 24, 2020 13.38 13.44 13.24 13.33 173,364 +0.02(+0.13%)
Dec 23, 2020 12.98 13.41 12.82 13.31 438,139 +0.40(+3.13%)
Dec 22, 2020 12.91 13.03 12.82 12.91 328,406 -0.05(-0.41%)
Dec 21, 2020 12.89 12.98 12.64 12.96 419,536 -0.18(-1.40%)
Dec 18, 2020 12.99 13.19 12.99 13.14 245,922 +0.14(+1.08%)
Dec 17, 2020 13.17 13.19 12.95 13.00 395,652 -0.11(-0.80%)
Dec 16, 2020 13.21 13.26 12.97 13.11 364,397 -0.11(-0.80%)
Dec 15, 2020 12.95 13.26 12.73 13.21 666,921 +0.31(+2.38%)
Dec 14, 2020 13.17 13.34 12.87 12.91 1,229,796 +0.31(+2.44%)
Dec 11, 2020 12.28 12.64 12.18 12.60 645,390 +0.32(+2.65%)
Dec 10, 2020 11.77 12.29 11.77 12.27 594,258 +0.57(+4.88%)
Dec 09, 2020 12.16 12.21 11.61 11.70 581,499 -0.37(-3.05%)
Dec 08, 2020 12.37 12.37 11.95 12.07 546,653 -0.23(-1.86%)
Dec 07, 2020 11.93 12.61 11.86 12.30 1,600,086 +0.68(+5.82%)
Dec 04, 2020 10.90 11.68 10.89 11.62 782,418 +0.77(+7.12%)
Dec 03, 2020 10.71 10.95 10.71 10.85 284,937 +0.16(+1.48%)
Dec 02, 2020 10.45 10.69 10.40 10.69 153,849 +0.28(+2.70%)
Dec 01, 2020 10.46 10.53 10.39 10.41 96,578 +0.03(+0.25%)
Nov 30, 2020 10.40 10.46 10.30 10.39 166,138 -0.09(-0.84%)
Nov 27, 2020 10.53 10.55 10.46 10.47 94,086 -0.03(-0.25%)
Nov 25, 2020 10.39 10.50 10.32 10.50 201,385 +0.10(+0.93%)
Nov 24, 2020 10.16 10.41 10.13 10.40 279,733 +0.31(+3.04%)
Nov 23, 2020 10.09 10.18 10.06 10.10 92,968 +0.06(+0.61%)
Nov 20, 2020 10.02 10.05 9.912 10.03 151,722 +0.02(+0.17%)
Nov 19, 2020 9.956 10.02 9.894 10.02 102,506 -0.03(-0.26%)
Nov 18, 2020 10.05 10.13 9.978 10.04 53,073 -0.02(-0.17%)
Nov 17, 2020 10.06 10.08 9.956 10.06 49,215 +0.00(+0.00%)
Nov 16, 2020 10.19 10.21 10.01 10.06 158,507 -0.01(-0.09%)
Nov 13, 2020 10.09 10.16 10.05 10.07 96,706 +0.05(+0.53%)
Nov 12, 2020 10.26 10.30 9.991 10.02 138,406 -0.25(-2.48%)
Nov 11, 2020 10.10 10.31 10.06 10.27 251,693 +0.22(+2.18%)
Nov 10, 2020 9.956 10.08 9.841 10.05 87,330 +0.11(+1.06%)
Nov 09, 2020 10.03 10.19 9.885 9.947 315,208 +0.16(+1.61%)
Nov 06, 2020 9.719 9.850 9.693 9.789 51,599 +0.08(+0.81%)
Nov 05, 2020 9.517 9.710 9.517 9.710 75,984 +0.27(+2.88%)
Nov 04, 2020 9.622 9.622 9.411 9.438 57,350 -0.25(-2.54%)
Nov 03, 2020 9.657 9.780 9.609 9.683 140,372 +0.15(+1.57%)
Nov 02, 2020 9.613 9.657 9.458 9.534 97,561 +0.04(+0.46%)
Oct 30, 2020 9.403 9.525 9.376 9.490 37,361 +0.11(+1.12%)
Oct 29, 2020 9.262 9.411 9.227 9.385 70,048 +0.11(+1.23%)
Oct 28, 2020 9.350 9.350 9.271 9.271 154,674 -0.25(-2.58%)
Oct 27, 2020 9.631 9.631 9.508 9.517 264,891 -0.14(-1.45%)
Oct 26, 2020 9.771 9.771 9.604 9.657 112,707 -0.13(-1.35%)
Oct 23, 2020 9.868 9.877 9.745 9.789 69,938 -0.04(-0.45%)
Oct 22, 2020 9.824 9.850 9.736 9.833 80,214 +0.00(+0.00%)
Oct 21, 2020 9.789 9.964 9.762 9.833 138,336 +0.07(+0.72%)
Oct 20, 2020 9.596 9.771 9.569 9.762 37,881 +0.21(+2.21%)
Oct 19, 2020 9.499 9.710 9.499 9.552 154,604 +0.16(+1.68%)
Oct 16, 2020 9.455 9.525 9.367 9.394 132,472 -0.04(-0.37%)
Oct 15, 2020 9.394 9.473 9.262 9.429 200,937 -0.07(-0.74%)
Oct 14, 2020 9.525 9.534 9.438 9.499 192,367 -0.04(-0.46%)
Oct 13, 2020 9.613 9.613 9.490 9.543 59,115 -0.14(-1.45%)
Oct 12, 2020 9.666 9.701 9.604 9.683 86,998 +0.00(+0.00%)
Oct 09, 2020 9.657 9.710 9.596 9.683 34,741 +0.05(+0.55%)
Oct 08, 2020 9.701 9.701 9.604 9.631 124,369 -0.03(-0.27%)
Oct 07, 2020 9.613 9.710 9.534 9.657 132,998 +0.15(+1.57%)
Oct 06, 2020 9.701 9.745 9.503 9.508 143,005 -0.15(-1.55%)
Oct 05, 2020 9.587 9.727 9.587 9.657 193,812 +0.12(+1.29%)
Oct 02, 2020 9.525 9.569 9.446 9.534 62,648 +0.06(+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.