Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.31 11.46 10.98 11.14 662,000 -0.17(-1.50%)
Jan 28, 2021 11.71 11.71 11.30 11.31 569,876 -0.22(-1.91%)
Jan 27, 2021 11.37 11.59 11.07 11.53 1,253,116 -0.19(-1.62%)
Jan 26, 2021 12.27 12.29 11.56 11.72 744,897 -0.42(-3.46%)
Jan 25, 2021 12.30 12.79 12.01 12.14 817,787 -0.10(-0.82%)
Jan 22, 2021 12.13 12.29 12.07 12.24 596,300 -0.10(-0.81%)
Jan 21, 2021 12.40 12.49 12.16 12.34 617,228 -0.06(-0.48%)
Jan 20, 2021 12.75 12.93 12.26 12.40 1,139,317 -0.30(-2.36%)
Jan 19, 2021 11.82 12.72 11.80 12.70 1,820,857 +1.12(+9.67%)
Jan 15, 2021 11.00 12.13 10.96 11.58 2,419,800 +0.63(+5.75%)
Jan 14, 2021 10.25 10.96 10.24 10.95 1,101,111 +0.97(+9.72%)
Jan 13, 2021 10.03 10.19 9.930 9.980 754,964 +0.15(+1.53%)
Jan 12, 2021 9.790 10.24 9.770 9.830 860,149 +0.10(+1.03%)
Jan 11, 2021 9.120 9.750 9.060 9.730 1,180,839 +0.70(+7.75%)
Jan 08, 2021 9.250 9.280 8.970 9.030 502,000 -0.12(-1.31%)
Jan 07, 2021 9.240 9.250 9.050 9.150 366,339 +0.03(+0.33%)
Jan 06, 2021 8.970 9.260 8.970 9.120 537,365 +0.17(+1.90%)
Jan 05, 2021 8.920 9.130 8.870 8.950 531,975 +0.00(+0.00%)
Jan 04, 2021 9.180 9.320 8.800 8.950 669,145 -0.14(-1.54%)
Dec 31, 2020 9.090 9.090 9.090 406,460 +0.05(+0.55%)
Dec 30, 2020 8.880 9.045 8.810 9.040 406,460 +0.17(+1.92%)
Dec 29, 2020 9.110 9.210 8.820 8.870 492,724 -0.23(-2.53%)
Dec 28, 2020 9.190 9.390 9.100 9.100 502,781 +0.04(+0.44%)
Dec 24, 2020 9.060 9.080 8.815 9.060 321,900 -0.02(-0.22%)
Dec 23, 2020 9.190 9.225 9.050 9.080 356,063 -0.04(-0.44%)
Dec 22, 2020 8.840 9.450 8.760 9.120 1,924,116 +0.37(+4.23%)
Dec 21, 2020 8.730 8.810 8.570 8.750 514,831 -0.16(-1.80%)
Dec 18, 2020 9.100 9.120 8.870 8.910 1,266,600 -0.17(-1.87%)
Dec 17, 2020 8.950 9.155 8.880 9.080 852,410 +0.17(+1.91%)
Dec 16, 2020 9.070 9.076 8.900 8.910 444,804 -0.09(-1.00%)
Dec 15, 2020 8.810 9.030 8.700 9.000 530,563 +0.27(+3.09%)
Dec 14, 2020 8.420 8.800 8.420 8.730 684,437 +0.39(+4.68%)
Dec 11, 2020 8.500 8.510 8.260 8.340 507,400 -0.27(-3.14%)
Dec 10, 2020 8.360 8.660 8.235 8.610 552,530 +0.15(+1.77%)
Dec 09, 2020 8.820 8.850 8.220 8.460 740,040 -0.39(-4.41%)
Dec 08, 2020 8.970 8.970 8.780 8.850 545,987 -0.14(-1.56%)
Dec 07, 2020 8.800 9.020 8.600 8.990 584,448 +0.31(+3.57%)
Dec 04, 2020 8.340 8.700 8.340 8.680 514,900 +0.40(+4.83%)
Dec 03, 2020 8.300 8.480 8.260 8.280 539,599 +0.07(+0.85%)
Dec 02, 2020 8.030 8.340 7.960 8.210 469,728 +0.18(+2.24%)
Dec 01, 2020 8.160 8.160 7.880 8.030 477,575 -0.03(-0.37%)
Nov 30, 2020 8.250 8.290 7.990 8.060 752,573 -0.16(-1.95%)
Nov 27, 2020 8.130 8.230 8.050 8.220 219,600 +0.14(+1.73%)
Nov 25, 2020 8.100 8.165 8.050 8.080 439,400 -0.06(-0.74%)
Nov 24, 2020 8.250 8.250 8.105 8.140 356,882 -0.04(-0.49%)
Nov 23, 2020 8.100 8.230 8.060 8.180 525,824 +0.17(+2.12%)
Nov 20, 2020 8.030 8.210 7.950 8.010 875,600 -0.06(-0.74%)
Nov 19, 2020 7.980 8.130 7.820 8.070 449,132 +0.12(+1.51%)
Nov 18, 2020 7.750 8.010 7.720 7.950 558,802 +0.14(+1.79%)
Nov 17, 2020 7.760 7.870 7.710 7.810 598,576 +0.04(+0.51%)
Nov 16, 2020 7.880 7.950 7.680 7.770 393,160 -0.06(-0.77%)
Nov 13, 2020 7.990 8.010 7.830 7.830 327,200 -0.04(-0.51%)
Nov 12, 2020 7.910 7.990 7.780 7.870 515,079 -0.08(-1.01%)
Nov 11, 2020 7.700 7.950 7.620 7.950 456,752 +0.36(+4.74%)
Nov 10, 2020 8.040 8.050 7.570 7.590 715,563 -0.45(-5.60%)
Nov 09, 2020 8.030 8.200 7.980 8.040 1,590,779 +0.14(+1.77%)
Nov 06, 2020 7.520 7.980 7.490 7.900 1,468,900 +0.43(+5.76%)
Nov 05, 2020 7.200 7.490 7.050 7.470 1,335,374 +0.59(+8.58%)
Nov 04, 2020 6.630 7.000 6.630 6.880 731,113 +0.26(+3.93%)
Nov 03, 2020 6.220 6.630 6.150 6.620 1,675,419 -0.06(-0.90%)
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.