Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.35 12.48 12.07 12.20 2,170,306 -0.18(-1.47%)
Jan 28, 2021 12.24 12.62 12.14 12.38 2,094,250 +0.22(+1.79%)
Jan 27, 2021 12.24 12.38 12.06 12.16 1,982,300 -0.28(-2.22%)
Jan 26, 2021 12.72 12.79 12.36 12.44 1,647,637 -0.19(-1.50%)
Jan 25, 2021 12.41 12.70 12.28 12.63 2,096,658 +0.07(+0.58%)
Jan 22, 2021 12.36 12.57 12.32 12.56 1,619,301 +0.06(+0.49%)
Jan 21, 2021 12.68 12.68 12.41 12.50 1,030,751 -0.27(-2.08%)
Jan 20, 2021 12.33 12.84 12.33 12.76 1,979,904 +0.33(+2.69%)
Jan 19, 2021 12.81 12.81 12.26 12.43 1,866,971 -0.29(-2.26%)
Jan 15, 2021 12.46 12.77 12.39 12.71 1,412,605 +0.10(+0.78%)
Jan 14, 2021 12.62 12.75 12.43 12.62 1,494,573 +0.12(+0.93%)
Jan 13, 2021 12.51 12.70 12.44 12.50 1,407,579 +0.08(+0.64%)
Jan 12, 2021 12.35 12.43 12.21 12.42 830,478 +0.17(+1.36%)
Jan 11, 2021 12.32 12.48 12.15 12.25 1,338,139 -0.23(-1.80%)
Jan 08, 2021 12.56 12.56 12.27 12.48 1,317,101 +0.11(+0.85%)
Jan 07, 2021 12.73 12.73 12.21 12.37 2,018,510 -0.40(-3.10%)
Jan 06, 2021 12.51 12.94 12.43 12.77 2,910,489 +0.35(+2.81%)
Jan 05, 2021 12.28 12.58 12.27 12.42 2,927,391 +0.18(+1.48%)
Jan 04, 2021 12.70 12.76 12.22 12.24 2,992,052 -0.39(-3.05%)
Dec 31, 2020 12.62 12.62 12.62 1,430,389 -0.14(-1.11%)
Dec 30, 2020 12.75 12.99 12.71 12.76 1,430,389 +0.05(+0.43%)
Dec 29, 2020 12.98 13.06 12.67 12.71 1,530,748 -0.21(-1.63%)
Dec 28, 2020 12.96 13.03 12.75 12.92 3,255,648 +0.02(+0.17%)
Dec 24, 2020 12.75 12.91 12.62 12.90 636,876 +0.20(+1.60%)
Dec 23, 2020 12.80 12.93 12.60 12.70 2,028,801 +0.00(+0.00%)
Dec 22, 2020 12.64 12.74 12.45 12.70 1,655,488 +0.14(+1.10%)
Dec 21, 2020 12.46 12.67 12.36 12.56 1,404,605 -0.24(-1.87%)
Dec 18, 2020 12.91 13.03 12.70 12.80 5,061,021 -0.15(-1.18%)
Dec 17, 2020 12.98 13.07 12.72 12.95 2,301,202 -0.05(-0.39%)
Dec 16, 2020 13.04 13.15 12.91 13.00 1,774,536 +0.01(+0.11%)
Dec 15, 2020 12.78 12.99 12.62 12.99 2,212,920 +0.31(+2.47%)
Dec 14, 2020 12.91 12.96 12.63 12.67 1,981,407 -0.04(-0.34%)
Dec 11, 2020 12.55 12.76 12.55 12.72 1,529,989 +0.00(+0.00%)
Dec 10, 2020 12.88 12.93 12.62 12.72 1,566,509 -0.18(-1.41%)
Dec 09, 2020 13.23 13.23 12.80 12.90 2,529,151 -0.16(-1.22%)
Dec 08, 2020 12.88 13.12 12.86 13.06 1,441,817 +0.04(+0.34%)
Dec 07, 2020 13.14 13.22 13.00 13.01 1,427,162 -0.25(-1.86%)
Dec 04, 2020 12.99 13.28 12.94 13.26 2,117,325 +0.36(+2.76%)
Dec 03, 2020 12.77 12.98 12.53 12.91 2,103,599 +0.39(+3.14%)
Dec 02, 2020 12.27 12.59 12.23 12.51 2,175,724 +0.12(+1.00%)
Dec 01, 2020 12.19 12.45 12.04 12.39 3,373,154 +0.41(+3.46%)
Nov 30, 2020 12.46 12.54 11.94 11.98 2,700,626 -0.46(-3.68%)
Nov 27, 2020 12.73 12.73 12.25 12.43 1,069,121 -0.21(-1.67%)
Nov 25, 2020 12.69 12.75 12.55 12.64 1,992,096 -0.11(-0.85%)
Nov 24, 2020 12.30 12.76 12.19 12.75 1,883,977 +0.65(+5.41%)
Nov 23, 2020 12.43 12.69 12.08 12.10 4,531,747 -0.17(-1.36%)
Nov 20, 2020 12.08 12.30 12.05 12.27 2,709,615 +0.07(+0.60%)
Nov 19, 2020 11.95 12.24 11.84 12.19 2,051,054 +0.21(+1.73%)
Nov 18, 2020 12.35 12.47 11.98 11.99 2,278,959 -0.38(-3.08%)
Nov 17, 2020 12.09 12.45 12.03 12.37 4,274,205 -0.02(-0.18%)
Nov 16, 2020 12.33 12.65 12.16 12.39 3,697,176 +0.39(+3.21%)
Nov 13, 2020 11.59 12.02 11.59 12.00 3,470,481 +0.58(+5.09%)
Nov 12, 2020 11.54 11.68 11.23 11.42 4,555,718 -0.24(-2.08%)
Nov 11, 2020 11.82 11.83 11.42 11.67 3,563,434 -0.13(-1.09%)
Nov 10, 2020 11.64 11.81 11.39 11.79 4,976,857 +0.39(+3.38%)
Nov 09, 2020 10.62 12.11 10.59 11.41 5,569,967 +1.62(+16.53%)
Nov 06, 2020 10.26 10.33 9.669 9.790 1,865,191 -0.41(-4.05%)
Nov 05, 2020 10.23 10.33 10.03 10.20 2,539,197 +0.01(+0.07%)
Nov 04, 2020 10.14 10.30 9.947 10.20 1,963,206 -0.06(-0.63%)
Nov 03, 2020 10.01 10.33 9.897 10.26 3,765,332 +0.39(+3.90%)
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.