Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.36 12.49 12.08 12.21 2,169,186 -0.18(-1.47%)
Jan 28, 2021 12.25 12.63 12.15 12.39 2,093,169 +0.22(+1.79%)
Jan 27, 2021 12.25 12.38 12.06 12.17 1,981,277 -0.28(-2.22%)
Jan 26, 2021 12.72 12.80 12.37 12.45 1,646,787 -0.19(-1.50%)
Jan 25, 2021 12.42 12.70 12.29 12.64 2,095,576 +0.07(+0.58%)
Jan 22, 2021 12.37 12.57 12.33 12.56 1,618,465 +0.06(+0.49%)
Jan 21, 2021 12.69 12.69 12.41 12.50 1,030,220 -0.27(-2.08%)
Jan 20, 2021 12.34 12.85 12.34 12.77 1,978,882 +0.33(+2.69%)
Jan 19, 2021 12.82 12.82 12.27 12.43 1,866,008 -0.29(-2.26%)
Jan 15, 2021 12.47 12.77 12.40 12.72 1,411,876 +0.10(+0.78%)
Jan 14, 2021 12.63 12.76 12.44 12.62 1,493,802 +0.12(+0.93%)
Jan 13, 2021 12.52 12.70 12.44 12.51 1,406,853 +0.08(+0.64%)
Jan 12, 2021 12.35 12.44 12.21 12.43 830,049 +0.17(+1.36%)
Jan 11, 2021 12.33 12.49 12.16 12.26 1,337,449 -0.23(-1.81%)
Jan 08, 2021 12.56 12.56 12.27 12.48 1,316,421 +0.11(+0.85%)
Jan 07, 2021 12.74 12.74 12.22 12.38 2,017,468 -0.40(-3.10%)
Jan 06, 2021 12.51 12.95 12.44 12.77 2,908,988 +0.35(+2.81%)
Jan 05, 2021 12.29 12.59 12.28 12.43 2,925,881 +0.18(+1.48%)
Jan 04, 2021 12.70 12.77 12.22 12.24 2,990,508 -0.39(-3.05%)
Dec 31, 2020 12.63 12.63 12.63 1,429,651 -0.14(-1.11%)
Dec 30, 2020 12.75 12.99 12.72 12.77 1,429,651 +0.05(+0.43%)
Dec 29, 2020 12.99 13.06 12.68 12.72 1,529,958 -0.21(-1.63%)
Dec 28, 2020 12.96 13.04 12.76 12.93 3,253,968 +0.02(+0.17%)
Dec 24, 2020 12.76 12.91 12.63 12.91 636,547 +0.20(+1.60%)
Dec 23, 2020 12.81 12.94 12.61 12.70 2,027,754 +0.00(+0.00%)
Dec 22, 2020 12.64 12.75 12.45 12.70 1,654,633 +0.14(+1.10%)
Dec 21, 2020 12.47 12.67 12.37 12.56 1,403,881 -0.24(-1.87%)
Dec 18, 2020 12.91 13.04 12.71 12.80 5,058,410 -0.15(-1.18%)
Dec 17, 2020 12.99 13.07 12.72 12.96 2,300,014 -0.05(-0.39%)
Dec 16, 2020 13.04 13.15 12.91 13.01 1,773,620 +0.01(+0.11%)
Dec 15, 2020 12.79 13.00 12.63 12.99 2,211,778 +0.31(+2.47%)
Dec 14, 2020 12.91 12.96 12.64 12.68 1,980,384 -0.04(-0.34%)
Dec 11, 2020 12.56 12.77 12.56 12.72 1,529,200 +0.00(+0.00%)
Dec 10, 2020 12.88 12.94 12.62 12.72 1,565,701 -0.18(-1.41%)
Dec 09, 2020 13.23 13.23 12.81 12.91 2,527,846 -0.16(-1.22%)
Dec 08, 2020 12.89 13.13 12.87 13.06 1,441,073 +0.04(+0.33%)
Dec 07, 2020 13.14 13.22 13.00 13.02 1,426,425 -0.25(-1.86%)
Dec 04, 2020 13.00 13.29 12.95 13.27 2,116,232 +0.36(+2.76%)
Dec 03, 2020 12.77 12.99 12.53 12.91 2,102,514 +0.39(+3.14%)
Dec 02, 2020 12.27 12.60 12.24 12.52 2,174,601 +0.12(+1.00%)
Dec 01, 2020 12.19 12.45 12.05 12.40 3,371,413 +0.41(+3.46%)
Nov 30, 2020 12.46 12.54 11.95 11.98 2,699,232 -0.46(-3.68%)
Nov 27, 2020 12.74 12.74 12.25 12.44 1,068,569 -0.21(-1.67%)
Nov 25, 2020 12.69 12.75 12.56 12.65 1,991,068 -0.11(-0.86%)
Nov 24, 2020 12.30 12.77 12.19 12.76 1,883,005 +0.65(+5.41%)
Nov 23, 2020 12.43 12.70 12.09 12.11 4,529,409 -0.17(-1.36%)
Nov 20, 2020 12.08 12.31 12.05 12.27 2,708,216 +0.07(+0.60%)
Nov 19, 2020 11.96 12.25 11.85 12.20 2,049,996 +0.21(+1.73%)
Nov 18, 2020 12.35 12.48 11.99 11.99 2,277,783 -0.38(-3.08%)
Nov 17, 2020 12.10 12.45 12.04 12.37 4,271,999 -0.02(-0.18%)
Nov 16, 2020 12.34 12.66 12.17 12.40 3,695,269 +0.39(+3.21%)
Nov 13, 2020 11.60 12.03 11.60 12.01 3,468,690 +0.58(+5.09%)
Nov 12, 2020 11.54 11.69 11.24 11.43 4,553,367 -0.24(-2.08%)
Nov 11, 2020 11.83 11.84 11.42 11.67 3,561,595 -0.13(-1.09%)
Nov 10, 2020 11.64 11.81 11.40 11.80 4,974,289 +0.39(+3.38%)
Nov 09, 2020 10.63 12.12 10.59 11.41 5,567,093 +1.62(+16.53%)
Nov 06, 2020 10.27 10.34 9.674 9.795 1,864,229 -0.41(-4.05%)
Nov 05, 2020 10.23 10.33 10.03 10.21 2,537,887 +0.01(+0.07%)
Nov 04, 2020 10.14 10.31 9.952 10.20 1,962,193 -0.06(-0.63%)
Nov 03, 2020 10.02 10.33 9.902 10.27 3,763,389 +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.