Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.11 19.88 17.64 18.20 68,857 -1.12(-5.80%)
Feb 25, 2021 20.79 21.00 18.90 19.32 93,468 -1.26(-6.12%)
Feb 24, 2021 18.62 20.65 18.48 20.58 57,332 +2.17(+11.79%)
Feb 23, 2021 19.67 20.09 17.57 18.41 108,632 -3.15(-14.61%)
Feb 22, 2021 22.82 24.15 21.42 21.56 133,418 -3.50(-13.97%)
Feb 19, 2021 24.92 26.53 22.06 25.06 748,200 +3.99(+18.94%)
Feb 18, 2021 19.39 23.03 18.90 21.07 757,779 +2.03(+10.66%)
Feb 17, 2021 19.04 20.02 18.27 19.04 131,136 -1.33(-6.53%)
Feb 16, 2021 21.49 22.12 19.81 20.37 310,822 -3.99(-16.38%)
Feb 12, 2021 23.17 25.83 23.10 24.36 74,700 +0.70(+2.96%)
Feb 11, 2021 26.25 26.32 23.10 23.66 105,195 -2.59(-9.87%)
Feb 10, 2021 28.35 28.35 24.15 26.25 139,278 -0.49(-1.83%)
Feb 09, 2021 24.85 31.43 22.12 26.74 397,855 +1.68(+6.70%)
Feb 08, 2021 21.28 25.27 21.14 25.06 292,842 +3.43(+15.86%)
Feb 05, 2021 18.55 22.05 17.08 21.63 424,571 +3.15(+17.05%)
Feb 04, 2021 16.17 20.37 16.17 18.48 447,872 +2.73(+17.33%)
Feb 03, 2021 14.77 15.82 14.70 15.75 96,287 +1.12(+7.66%)
Feb 02, 2021 15.75 15.89 14.56 14.63 76,536 -0.63(-4.13%)
Feb 01, 2021 15.68 15.96 14.70 15.26 100,471 +0.49(+3.32%)
Jan 29, 2021 14.84 16.45 14.35 14.77 112,771 +0.07(+0.48%)
Jan 28, 2021 15.05 15.68 14.00 14.70 111,099 -0.98(-6.25%)
Jan 27, 2021 16.17 17.08 14.91 15.68 216,975 -0.84(-5.08%)
Jan 26, 2021 17.64 19.25 16.24 16.52 396,165 -2.73(-14.18%)
Jan 25, 2021 13.51 23.87 13.44 19.25 3,734,196 +5.95(+44.74%)
Jan 22, 2021 13.93 13.93 13.18 13.30 47,885 -0.56(-4.04%)
Jan 21, 2021 14.14 14.35 13.65 13.86 39,175 +0.00(+0.00%)
Jan 20, 2021 14.00 14.42 13.65 13.86 55,150 -0.42(-2.94%)
Jan 19, 2021 15.40 15.40 13.79 14.28 87,462 -0.21(-1.45%)
Jan 15, 2021 15.61 16.52 14.21 14.49 97,000 -0.91(-5.91%)
Jan 14, 2021 14.21 15.75 14.00 15.40 85,929 +1.12(+7.84%)
Jan 13, 2021 13.51 14.49 13.37 14.28 42,812 +0.84(+6.25%)
Jan 12, 2021 14.91 15.40 13.09 13.44 118,200 -1.54(-10.28%)
Jan 11, 2021 14.07 15.75 14.00 14.98 77,992 -0.28(-1.83%)
Jan 08, 2021 13.93 15.26 13.16 15.26 207,871 -0.35(-2.24%)
Jan 07, 2021 10.64 16.45 10.43 15.61 738,850 +5.11(+48.67%)
Jan 06, 2021 11.34 11.34 10.22 10.50 40,837 -0.35(-3.23%)
Jan 05, 2021 11.20 11.34 10.71 10.85 41,761 -0.35(-3.12%)
Jan 04, 2021 10.08 12.25 10.01 11.20 211,442 +1.19(+11.89%)
Dec 31, 2020 10.01 10.01 10.01 33,933 -0.49(-4.67%)
Dec 30, 2020 10.01 10.99 9.870 10.50 33,933 +0.35(+3.45%)
Dec 29, 2020 10.36 10.43 9.800 10.15 33,091 +0.00(+0.00%)
Dec 28, 2020 10.36 10.78 9.870 10.15 38,999 -0.77(-7.05%)
Dec 24, 2020 11.27 11.27 10.50 10.92 7,757 -0.07(-0.64%)
Dec 23, 2020 11.48 11.83 10.92 10.99 16,436 -0.28(-2.48%)
Dec 22, 2020 11.13 11.27 10.85 11.27 15,440 +0.28(+2.55%)
Dec 21, 2020 10.92 11.06 10.43 10.99 12,413 +0.21(+1.95%)
Dec 18, 2020 10.29 10.92 10.05 10.78 17,828 +0.35(+3.36%)
Dec 17, 2020 10.36 10.64 9.940 10.43 16,933 +0.07(+0.68%)
Dec 16, 2020 10.22 10.50 9.660 10.36 20,548 +0.00(+0.00%)
Dec 15, 2020 10.43 10.78 10.22 10.36 17,674 -0.28(-2.59%)
Dec 14, 2020 11.20 11.34 10.57 10.64 22,293 -0.56(-5.04%)
Dec 11, 2020 10.78 11.34 10.78 11.20 16,157 +0.42(+3.90%)
Dec 10, 2020 10.85 11.06 10.15 10.78 28,124 -0.07(-0.65%)
Dec 09, 2020 11.41 12.04 10.64 10.85 39,233 -0.42(-3.73%)
Dec 08, 2020 11.13 11.76 11.13 11.27 21,460 +0.00(+0.00%)
Dec 07, 2020 11.41 11.76 10.92 11.27 30,817 -0.28(-2.42%)
Dec 04, 2020 12.18 12.53 11.55 11.55 31,900 -0.80(-6.52%)
Dec 03, 2020 11.97 12.46 11.90 12.36 29,328 +0.46(+3.82%)
Dec 02, 2020 11.97 12.46 11.34 11.90 50,106 -0.77(-6.08%)
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.