Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.20 17.20 17.20 13,890,000 -0.43(-2.43%)
Dec 30, 2020 17.76 17.85 17.55 17.63 13,890,000 -0.03(-0.19%)
Dec 29, 2020 17.93 17.94 17.60 17.66 15,570,681 +0.07(+0.38%)
Dec 28, 2020 17.85 18.02 17.51 17.60 12,174,215 -0.06(-0.33%)
Dec 24, 2020 17.85 17.88 17.47 17.65 5,993,188 -0.13(-0.71%)
Dec 23, 2020 17.72 18.06 17.69 17.78 16,380,434 +0.61(+3.56%)
Dec 22, 2020 17.35 17.40 17.13 17.17 12,403,084 -0.17(-0.97%)
Dec 21, 2020 17.03 17.49 16.92 17.34 22,763,390 -0.89(-4.88%)
Dec 18, 2020 18.44 18.46 18.12 18.22 13,104,277 -0.13(-0.73%)
Dec 17, 2020 18.46 18.48 18.23 18.36 17,766,074 +0.06(+0.32%)
Dec 16, 2020 18.34 18.48 18.16 18.30 14,646,325 -0.09(-0.50%)
Dec 15, 2020 18.09 18.43 18.03 18.39 14,185,091 +0.49(+2.72%)
Dec 14, 2020 18.56 18.72 17.88 17.91 15,490,504 -0.56(-3.04%)
Dec 11, 2020 18.55 18.58 18.17 18.47 16,414,912 -0.32(-1.70%)
Dec 10, 2020 18.46 19.14 18.43 18.79 21,349,060 +0.43(+2.33%)
Dec 09, 2020 18.53 18.74 18.17 18.36 18,689,968 +0.09(+0.50%)
Dec 08, 2020 18.18 18.43 18.14 18.27 18,086,354 +0.09(+0.51%)
Dec 07, 2020 18.27 18.43 18.06 18.17 16,907,970 -0.49(-2.65%)
Dec 04, 2020 18.52 18.81 18.48 18.67 21,706,296 +0.76(+4.26%)
Dec 03, 2020 17.84 18.36 17.65 17.91 24,252,624 +0.24(+1.38%)
Dec 02, 2020 17.39 17.97 17.33 17.66 21,583,844 +0.70(+4.10%)
Dec 01, 2020 17.16 17.29 16.92 16.97 22,783,126 +0.57(+3.48%)
Nov 30, 2020 17.27 17.30 16.40 16.40 23,324,380 -1.29(-7.30%)
Nov 27, 2020 17.57 17.79 17.54 17.69 11,742,184 -0.26(-1.45%)
Nov 25, 2020 18.01 18.11 17.74 17.95 16,880,754 -0.38(-2.06%)
Nov 24, 2020 18.17 18.53 18.01 18.32 28,199,980 +1.22(+7.10%)
Nov 23, 2020 16.92 17.12 16.83 17.11 16,632,544 +0.77(+4.72%)
Nov 20, 2020 16.33 16.43 16.24 16.34 10,480,177 -0.03(-0.21%)
Nov 19, 2020 16.14 16.43 16.05 16.37 17,132,844 -0.03(-0.15%)
Nov 18, 2020 16.90 16.99 16.39 16.40 17,800,726 -0.41(-2.44%)
Nov 17, 2020 16.40 16.87 16.21 16.81 20,798,988 +0.24(+1.47%)
Nov 16, 2020 16.74 16.76 16.36 16.56 21,856,282 +0.80(+5.11%)
Nov 13, 2020 15.46 15.81 15.43 15.76 13,762,420 +0.44(+2.84%)
Nov 12, 2020 15.52 15.85 15.25 15.32 21,494,142 -0.50(-3.18%)
Nov 11, 2020 16.45 16.46 15.73 15.83 27,700,850 -0.18(-1.15%)
Nov 10, 2020 16.20 16.20 15.87 16.01 44,064,116 +0.85(+5.64%)
Nov 09, 2020 15.49 15.72 15.07 15.16 60,217,728 +2.05(+15.60%)
Nov 06, 2020 13.27 13.45 13.08 13.11 20,923,850 -0.16(-1.20%)
Nov 05, 2020 13.31 13.44 13.22 13.27 16,944,360 +0.01(+0.10%)
Nov 04, 2020 13.26 13.45 13.02 13.26 19,148,380 -0.04(-0.31%)
Nov 03, 2020 13.60 13.63 13.22 13.30 25,705,026 +0.07(+0.50%)
Nov 02, 2020 13.00 13.33 12.76 13.23 22,305,768 +0.51(+4.01%)
Oct 30, 2020 12.62 12.74 12.53 12.72 27,525,194 +0.18(+1.44%)
Oct 29, 2020 12.31 12.57 12.11 12.54 34,415,460 +0.30(+2.42%)
Oct 28, 2020 12.33 12.57 12.21 12.25 33,752,368 -0.39(-3.12%)
Oct 27, 2020 12.85 12.86 12.62 12.64 26,989,940 -0.35(-2.66%)
Oct 26, 2020 13.17 13.18 12.85 12.99 23,295,846 -0.21(-1.56%)
Oct 23, 2020 13.37 13.42 13.05 13.19 18,679,936 -0.04(-0.31%)
Oct 22, 2020 12.84 13.26 12.81 13.23 22,343,918 +0.22(+1.71%)
Oct 21, 2020 13.17 13.20 13.01 13.01 16,330,448 -0.26(-1.98%)
Oct 20, 2020 13.25 13.36 13.17 13.27 17,129,390 +0.10(+0.75%)
Oct 19, 2020 13.32 13.52 13.16 13.18 18,054,258 -0.18(-1.35%)
Oct 16, 2020 13.30 13.50 13.18 13.36 21,632,126 -0.16(-1.16%)
Oct 15, 2020 13.13 13.52 13.04 13.51 22,642,130 -0.12(-0.90%)
Oct 14, 2020 13.58 13.83 13.57 13.64 15,846,091 -0.07(-0.54%)
Oct 13, 2020 13.95 13.97 13.64 13.71 21,592,516 -0.46(-3.25%)
Oct 12, 2020 14.14 14.20 14.02 14.17 16,122,588 -0.10(-0.69%)
Oct 09, 2020 14.53 14.58 14.23 14.27 14,041,160 -0.11(-0.74%)
Oct 08, 2020 14.10 14.39 14.10 14.38 17,610,342 +0.38(+2.70%)
Oct 07, 2020 13.89 14.04 13.76 14.00 16,667,320 +0.08(+0.59%)
Oct 06, 2020 14.31 14.43 13.87 13.91 19,581,510 -0.21(-1.51%)
Oct 05, 2020 13.95 14.16 13.86 14.13 15,445,649 +0.28(+2.02%)
Oct 02, 2020 13.49 13.90 13.46 13.85 24,622,280 +0.02(+0.12%)
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.