Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.55 14.04 13.35 13.68 2,933,760 +0.02(+0.14%)
Mar 30, 2021 13.44 14.08 13.42 13.66 1,893,964 +0.12(+0.86%)
Mar 29, 2021 13.46 14.09 13.35 13.54 2,157,108 -0.32(-2.30%)
Mar 26, 2021 14.28 14.55 13.51 13.86 3,495,599 -0.09(-0.62%)
Mar 25, 2021 12.55 13.97 12.22 13.95 5,598,878 +0.96(+7.37%)
Mar 24, 2021 13.54 13.97 12.97 12.99 3,825,944 -0.04(-0.30%)
Mar 23, 2021 13.03 13.74 12.65 13.03 4,208,358 -0.84(-6.06%)
Mar 22, 2021 14.02 14.04 13.45 13.87 3,311,983 -0.35(-2.45%)
Mar 19, 2021 13.94 14.75 13.57 14.22 6,303,726 +0.33(+2.37%)
Mar 18, 2021 16.13 16.18 13.76 13.89 6,539,585 -2.32(-14.31%)
Mar 17, 2021 16.60 16.88 15.84 16.21 4,500,931 -0.46(-2.78%)
Mar 16, 2021 17.40 17.59 16.53 16.68 3,025,895 -0.96(-5.43%)
Mar 15, 2021 17.96 18.12 17.01 17.63 2,653,273 -0.15(-0.87%)
Mar 12, 2021 17.30 18.16 17.08 17.79 3,453,809 +0.51(+2.97%)
Mar 11, 2021 16.58 17.75 16.41 17.28 5,092,722 +0.91(+5.55%)
Mar 10, 2021 15.38 16.65 15.38 16.37 5,779,022 +1.18(+7.77%)
Mar 09, 2021 16.44 16.68 15.18 15.19 6,489,631 -1.47(-8.82%)
Mar 08, 2021 16.43 16.87 15.54 16.66 5,640,197 +0.48(+2.99%)
Mar 05, 2021 15.96 16.38 15.01 16.17 5,297,344 +0.41(+2.57%)
Mar 04, 2021 15.74 16.42 15.08 15.77 7,774,782 +0.16(+1.05%)
Mar 03, 2021 14.97 16.35 14.96 15.60 6,623,296 +0.96(+6.53%)
Mar 02, 2021 14.26 15.10 14.16 14.65 4,013,563 +0.31(+2.16%)
Mar 01, 2021 14.25 14.60 13.91 14.34 3,966,552 +0.61(+4.44%)
Feb 26, 2021 14.30 14.49 12.46 13.73 7,292,834 -0.63(-4.38%)
Feb 25, 2021 14.79 15.13 14.11 14.36 7,399,415 -0.46(-3.13%)
Feb 24, 2021 14.24 14.97 13.84 14.82 5,897,877 +0.72(+5.07%)
Feb 23, 2021 13.73 14.31 12.77 14.10 6,148,529 +0.35(+2.53%)
Feb 22, 2021 13.13 14.26 12.89 13.76 7,130,079 +0.69(+5.25%)
Feb 19, 2021 11.59 13.19 11.50 13.07 7,646,087 +1.66(+14.58%)
Feb 18, 2021 11.41 11.58 10.78 11.41 5,453,576 -0.09(-0.76%)
Feb 17, 2021 11.24 11.51 10.89 11.49 4,766,533 +0.27(+2.41%)
Feb 16, 2021 10.70 11.45 10.54 11.22 9,136,517 +1.02(+10.05%)
Feb 12, 2021 9.377 10.28 9.300 10.20 8,116,022 +0.77(+8.21%)
Feb 11, 2021 8.865 10.28 8.788 9.426 11,014,496 +0.20(+2.20%)
Feb 10, 2021 9.184 9.406 8.749 9.223 8,310,120 +0.11(+1.17%)
Feb 09, 2021 9.890 9.948 9.087 9.116 8,759,038 -0.89(-8.89%)
Feb 08, 2021 9.426 10.18 9.329 10.01 6,209,725 +0.87(+9.52%)
Feb 05, 2021 9.232 9.503 8.962 9.136 3,986,222 +0.04(+0.43%)
Feb 04, 2021 9.281 9.474 8.788 9.097 4,334,532 +0.02(+0.21%)
Feb 03, 2021 8.391 9.252 8.391 9.078 5,532,302 +0.74(+8.93%)
Feb 02, 2021 8.411 9.039 8.198 8.333 6,218,321 +0.11(+1.29%)
Feb 01, 2021 8.556 8.556 7.918 8.227 6,545,050 +0.04(+0.47%)
Jan 29, 2021 9.377 9.957 8.063 8.188 9,973,728 -1.00(-10.84%)
Jan 28, 2021 10.77 11.64 8.778 9.184 13,767,406 -1.48(-13.87%)
Jan 27, 2021 7.840 13.19 7.802 10.66 27,902,300 +2.65(+33.05%)
Jan 26, 2021 8.343 8.585 7.947 8.014 6,644,976 -0.21(-2.59%)
Jan 25, 2021 7.831 8.241 7.540 8.227 6,704,380 +0.22(+2.78%)
Jan 22, 2021 7.666 8.019 7.628 8.005 3,643,831 -0.01(-0.12%)
Jan 21, 2021 8.246 8.353 7.603 8.014 6,994,675 -0.24(-2.93%)
Jan 20, 2021 8.411 8.565 7.869 8.256 5,498,955 -0.07(-0.81%)
Jan 19, 2021 8.034 8.401 7.937 8.324 5,923,823 +0.59(+7.62%)
Jan 15, 2021 7.869 8.179 7.511 7.734 7,060,401 -0.30(-3.73%)
Jan 14, 2021 7.192 8.043 7.144 8.034 10,591,100 +1.01(+14.31%)
Jan 13, 2021 7.289 7.560 6.989 7.028 4,585,128 -0.29(-3.96%)
Jan 12, 2021 6.709 7.318 6.496 7.318 7,990,946 +0.68(+10.19%)
Jan 11, 2021 6.177 6.767 6.023 6.641 6,969,138 +0.28(+4.41%)
Jan 08, 2021 6.844 6.844 6.284 6.361 8,491,825 -0.40(-5.87%)
Jan 07, 2021 6.970 7.096 6.690 6.757 5,694,461 -0.18(-2.65%)
Jan 06, 2021 6.970 7.212 6.603 6.941 10,582,520 -0.11(-1.51%)
Jan 05, 2021 6.641 7.357 6.641 7.047 8,003,108 +0.44(+6.58%)
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.