Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.04 18.10 17.33 17.34 2,162,100 -0.62(-3.45%)
Jan 28, 2021 18.73 18.86 17.91 17.96 3,879,896 -0.97(-5.12%)
Jan 27, 2021 17.53 19.80 17.35 18.93 6,961,968 +1.17(+6.59%)
Jan 26, 2021 17.58 17.77 17.33 17.76 1,893,039 +0.20(+1.14%)
Jan 25, 2021 17.35 17.74 17.26 17.56 2,129,718 -0.30(-1.68%)
Jan 22, 2021 17.74 17.89 17.55 17.86 1,762,200 +0.18(+1.02%)
Jan 21, 2021 18.00 18.00 17.68 17.68 1,244,873 -0.24(-1.34%)
Jan 20, 2021 18.00 18.11 17.71 17.92 1,643,582 +0.02(+0.11%)
Jan 19, 2021 18.13 18.18 17.46 17.90 3,205,638 -0.10(-0.56%)
Jan 15, 2021 18.14 18.61 17.83 18.00 2,471,800 +0.00(+0.00%)
Jan 14, 2021 17.45 18.13 17.42 18.00 3,486,139 +0.63(+3.63%)
Jan 13, 2021 17.57 17.67 17.27 17.37 2,565,746 -0.13(-0.74%)
Jan 12, 2021 17.89 18.00 17.40 17.50 5,399,731 -0.29(-1.63%)
Jan 11, 2021 17.41 17.87 17.17 17.79 4,925,418 -0.80(-4.30%)
Jan 08, 2021 18.56 18.92 18.36 18.59 1,338,200 +0.14(+0.76%)
Jan 07, 2021 17.89 18.50 17.76 18.45 2,122,914 +0.58(+3.25%)
Jan 06, 2021 17.82 18.00 17.70 17.87 2,392,602 -0.12(-0.67%)
Jan 05, 2021 17.78 18.03 17.72 17.99 1,377,694 +0.18(+1.01%)
Jan 04, 2021 18.05 18.13 17.57 17.81 2,071,123 -0.24(-1.33%)
Dec 31, 2020 18.05 18.05 18.05 1,379,248 -0.20(-1.10%)
Dec 30, 2020 18.09 18.42 17.90 18.25 1,379,248 +0.14(+0.77%)
Dec 29, 2020 18.85 18.85 18.03 18.11 1,670,134 -0.73(-3.87%)
Dec 28, 2020 19.60 19.63 18.76 18.84 1,685,993 -0.45(-2.33%)
Dec 24, 2020 19.27 19.54 19.11 19.29 1,123,200 -0.03(-0.16%)
Dec 23, 2020 19.91 20.18 19.27 19.32 1,999,047 -0.62(-3.11%)
Dec 22, 2020 19.20 19.95 19.15 19.94 2,297,540 +0.64(+3.32%)
Dec 21, 2020 18.57 19.48 18.57 19.30 2,332,187 +0.35(+1.85%)
Dec 18, 2020 18.97 19.06 18.53 18.95 3,329,300 +0.11(+0.58%)
Dec 17, 2020 18.98 19.32 18.77 18.84 1,911,340 -0.01(-0.05%)
Dec 16, 2020 18.27 19.72 18.25 18.85 3,516,707 +0.58(+3.17%)
Dec 15, 2020 18.01 18.34 17.80 18.27 1,736,606 +0.37(+2.07%)
Dec 14, 2020 17.60 18.40 17.57 17.90 2,707,076 +0.53(+3.05%)
Dec 11, 2020 17.35 17.49 17.08 17.37 1,483,900 +0.02(+0.12%)
Dec 10, 2020 17.14 17.40 17.01 17.35 969,107 +0.13(+0.75%)
Dec 09, 2020 17.39 17.54 17.11 17.22 1,502,305 -0.21(-1.20%)
Dec 08, 2020 17.25 17.57 17.17 17.43 1,998,088 +0.23(+1.34%)
Dec 07, 2020 17.00 17.39 17.00 17.20 2,302,478 +0.27(+1.59%)
Dec 04, 2020 16.84 17.29 16.82 16.93 2,581,200 +0.08(+0.47%)
Dec 03, 2020 17.00 17.19 16.62 16.85 4,596,928 -0.06(-0.35%)
Dec 02, 2020 16.87 17.74 16.70 16.91 6,192,344 -1.63(-8.79%)
Dec 01, 2020 18.79 18.91 18.42 18.54 3,294,872 -0.15(-0.80%)
Nov 30, 2020 18.70 18.96 18.33 18.69 3,218,018 +0.23(+1.25%)
Nov 27, 2020 18.48 18.59 17.92 18.46 1,313,100 +0.31(+1.71%)
Nov 25, 2020 17.73 18.23 17.49 18.15 1,585,100 +0.55(+3.12%)
Nov 24, 2020 17.50 17.60 17.28 17.60 1,283,918 +0.16(+0.92%)
Nov 23, 2020 17.67 17.70 17.39 17.44 1,009,669 -0.16(-0.91%)
Nov 20, 2020 17.50 17.68 17.45 17.60 1,105,200 +0.06(+0.34%)
Nov 19, 2020 17.15 17.74 17.13 17.54 945,107 +0.27(+1.56%)
Nov 18, 2020 17.55 17.70 17.27 17.27 1,043,276 -0.24(-1.37%)
Nov 17, 2020 17.18 17.58 17.03 17.51 1,337,187 +0.38(+2.22%)
Nov 16, 2020 17.20 17.37 16.95 17.13 1,819,095 -0.02(-0.12%)
Nov 13, 2020 16.76 17.30 16.69 17.15 1,582,500 +0.44(+2.63%)
Nov 12, 2020 16.77 17.03 16.61 16.71 1,090,487 +0.08(+0.48%)
Nov 11, 2020 16.51 16.87 16.41 16.63 1,391,551 +0.23(+1.40%)
Nov 10, 2020 17.01 17.10 16.11 16.40 1,868,135 -0.53(-3.13%)
Nov 09, 2020 17.06 17.62 16.76 16.93 1,853,623 +0.01(+0.06%)
Nov 06, 2020 17.02 17.10 16.60 16.92 929,200 -0.14(-0.82%)
Nov 05, 2020 16.56 17.09 16.52 17.06 1,346,628 +0.76(+4.66%)
Nov 04, 2020 16.08 16.64 16.05 16.30 1,459,723 +0.40(+2.52%)
Nov 03, 2020 15.50 16.01 15.43 15.90 1,475,640 +0.54(+3.52%)
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.