Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.78 15.80 15.50 15.75 113,215 +0.14(+0.92%)
May 27, 2021 15.59 15.74 15.52 15.60 126,018 +0.05(+0.31%)
May 26, 2021 15.04 15.57 15.02 15.56 126,363 +0.52(+3.42%)
May 25, 2021 15.08 15.26 15.01 15.04 126,902 -0.05(-0.32%)
May 24, 2021 15.03 15.24 14.99 15.09 92,732 +0.14(+0.96%)
May 21, 2021 14.90 15.21 14.90 14.95 120,063 +0.19(+1.29%)
May 20, 2021 14.54 14.86 14.40 14.75 131,290 +0.28(+1.91%)
May 19, 2021 14.15 14.57 14.12 14.48 224,046 +0.05(+0.33%)
May 18, 2021 14.49 14.83 14.41 14.43 128,175 +0.10(+0.73%)
May 17, 2021 14.20 14.35 14.03 14.33 91,283 -0.09(-0.60%)
May 14, 2021 13.75 14.45 13.64 14.41 167,884 +0.86(+6.33%)
May 13, 2021 13.42 13.79 13.30 13.55 160,156 +0.09(+0.64%)
May 12, 2021 14.04 14.29 13.40 13.47 188,288 -0.61(-4.30%)
May 11, 2021 14.42 14.53 13.81 14.07 205,567 -0.78(-5.23%)
May 10, 2021 15.24 15.24 14.82 14.85 258,110 -0.09(-0.63%)
May 07, 2021 14.08 14.96 14.02 14.94 258,890 +0.65(+4.57%)
May 06, 2021 13.99 14.29 13.92 14.29 229,658 +0.18(+1.27%)
May 05, 2021 14.30 14.36 13.99 14.11 282,571 -0.08(-0.53%)
May 04, 2021 14.38 14.56 14.01 14.19 440,367 +0.09(+0.67%)
May 03, 2021 13.68 14.15 13.67 14.09 329,204 +0.54(+3.98%)
Apr 30, 2021 13.33 13.69 13.33 13.55 312,352 +0.12(+0.92%)
Apr 29, 2021 13.69 13.69 13.38 13.43 137,261 -0.26(-1.87%)
Apr 28, 2021 13.49 13.74 13.36 13.68 205,320 +0.35(+2.63%)
Apr 27, 2021 12.97 13.34 12.90 13.33 180,549 +0.37(+2.85%)
Apr 26, 2021 12.75 13.11 12.67 12.97 180,528 +0.29(+2.32%)
Apr 23, 2021 12.38 12.68 12.27 12.67 66,570 +0.35(+2.84%)
Apr 22, 2021 12.53 12.62 12.29 12.32 152,395 -0.10(-0.84%)
Apr 21, 2021 12.11 12.45 11.96 12.43 139,980 +0.31(+2.58%)
Apr 20, 2021 12.49 12.61 11.91 12.11 225,064 -0.45(-3.61%)
Apr 19, 2021 12.85 12.85 12.54 12.57 122,673 -0.26(-1.99%)
Apr 16, 2021 12.93 12.95 12.61 12.82 141,065 +0.01(+0.07%)
Apr 15, 2021 13.21 13.21 12.78 12.81 117,369 -0.26(-2.03%)
Apr 14, 2021 12.86 13.14 12.86 13.08 161,821 +0.22(+1.69%)
Apr 13, 2021 13.20 13.20 12.78 12.86 151,360 -0.22(-1.66%)
Apr 12, 2021 13.31 13.37 13.04 13.08 117,427 -0.27(-1.99%)
Apr 09, 2021 13.48 13.48 13.16 13.34 158,184 -0.05(-0.35%)
Apr 08, 2021 13.76 13.76 13.25 13.39 231,175 -0.34(-2.48%)
Apr 07, 2021 14.03 14.08 13.69 13.73 212,975 -0.27(-1.89%)
Apr 06, 2021 14.05 14.15 13.94 14.00 168,198 -0.03(-0.20%)
Apr 05, 2021 13.82 14.04 13.61 14.03 289,933 +0.16(+1.16%)
Apr 01, 2021 13.85 13.96 13.74 13.86 131,133 +0.06(+0.41%)
Mar 31, 2021 14.08 14.20 13.80 13.81 176,826 -0.27(-1.95%)
Mar 30, 2021 13.94 14.24 13.73 14.08 314,546 +0.06(+0.40%)
Mar 29, 2021 13.75 14.14 13.72 14.03 274,936 +0.09(+0.68%)
Mar 26, 2021 13.80 14.01 13.60 13.93 223,486 +0.28(+2.08%)
Mar 25, 2021 12.96 13.73 12.64 13.65 406,435 +0.51(+3.89%)
Mar 24, 2021 13.65 13.71 13.13 13.14 307,750 -0.34(-2.53%)
Mar 23, 2021 13.61 14.08 13.33 13.48 273,181 -0.10(-0.77%)
Mar 22, 2021 13.44 13.77 13.44 13.58 170,288 +0.17(+1.27%)
Mar 19, 2021 13.67 13.87 13.41 13.41 377,021 -0.28(-2.07%)
Mar 18, 2021 14.06 14.29 13.46 13.69 141,420 -0.37(-2.62%)
Mar 17, 2021 13.95 14.17 13.85 14.06 101,743 +0.02(+0.13%)
Mar 16, 2021 14.38 14.38 13.85 14.04 186,220 -0.45(-3.13%)
Mar 15, 2021 14.62 14.82 14.23 14.50 245,212 -0.28(-1.92%)
Mar 12, 2021 15.09 15.58 14.78 14.78 292,698 -0.33(-2.19%)
Mar 11, 2021 14.50 15.13 14.49 15.11 285,761 +0.46(+3.17%)
Mar 10, 2021 14.91 15.17 14.43 14.65 370,201 -0.12(-0.83%)
Mar 09, 2021 14.74 14.99 14.28 14.77 291,714 +0.13(+0.91%)
Mar 08, 2021 14.21 14.70 14.05 14.64 323,907 +0.44(+3.13%)
Mar 05, 2021 13.98 14.20 13.22 14.20 434,821 +0.61(+4.46%)
Mar 04, 2021 13.82 14.05 12.80 13.59 498,087 -0.29(-2.11%)
Mar 03, 2021 14.10 14.45 13.85 13.88 250,980 -0.14(-1.01%)
Mar 02, 2021 14.47 14.47 13.91 14.03 161,615 -0.32(-2.24%)
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.