Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.90 17.90 17.90 439,304 -0.33(-1.81%)
Dec 30, 2020 18.00 18.75 18.00 18.23 439,304 +0.28(+1.56%)
Dec 29, 2020 18.20 18.32 17.89 17.95 98,307 -0.16(-0.86%)
Dec 28, 2020 17.48 18.38 17.48 18.11 69,096 +0.25(+1.43%)
Dec 24, 2020 18.53 18.53 17.65 17.85 91,600 -0.15(-0.83%)
Dec 23, 2020 16.64 18.24 16.64 18.00 257,962 +0.91(+5.32%)
Dec 22, 2020 17.43 17.61 16.70 17.09 157,434 -0.41(-2.34%)
Dec 21, 2020 16.50 17.80 16.38 17.50 686,159 -0.55(-3.02%)
Dec 18, 2020 18.50 18.50 18.00 18.05 138,700 -0.53(-2.87%)
Dec 17, 2020 19.50 19.50 18.40 18.58 191,127 -0.01(-0.06%)
Dec 16, 2020 18.78 20.00 18.50 18.59 582,834 -2.15(-10.38%)
Dec 15, 2020 20.50 20.81 19.96 20.74 94,386 +0.29(+1.43%)
Dec 14, 2020 20.46 21.30 20.00 20.45 87,684 -0.02(-0.12%)
Dec 11, 2020 20.70 20.70 19.98 20.47 2,980,200 -0.29(-1.40%)
Dec 10, 2020 20.14 20.89 19.75 20.76 775,543 +0.35(+1.70%)
Dec 09, 2020 22.64 22.64 20.24 20.42 311,733 -0.88(-4.14%)
Dec 08, 2020 21.10 21.79 20.66 21.30 313,313 +0.18(+0.85%)
Dec 07, 2020 21.10 21.67 20.94 21.12 221,211 -0.39(-1.81%)
Dec 04, 2020 21.71 22.22 21.20 21.51 134,700 +0.36(+1.68%)
Dec 03, 2020 20.50 21.36 19.83 21.15 738,440 +1.09(+5.45%)
Dec 02, 2020 20.00 20.13 19.34 20.06 253,598 +0.67(+3.46%)
Dec 01, 2020 18.78 20.00 18.78 19.39 221,911 +0.34(+1.76%)
Nov 30, 2020 20.72 20.72 18.53 19.05 158,531 -0.03(-0.17%)
Nov 27, 2020 19.24 19.94 18.40 19.09 111,900 +0.83(+4.53%)
Nov 25, 2020 18.00 18.43 17.37 18.26 121,400 +0.17(+0.94%)
Nov 24, 2020 16.82 18.43 16.82 18.09 1,011,326 +1.50(+9.04%)
Nov 23, 2020 16.24 16.66 16.00 16.59 162,940 +0.59(+3.69%)
Nov 20, 2020 16.50 16.82 16.00 16.00 56,600 -0.57(-3.44%)
Nov 19, 2020 16.54 16.81 16.16 16.57 97,571 +0.12(+0.73%)
Nov 18, 2020 16.62 16.66 16.00 16.45 492,542 +0.62(+3.92%)
Nov 17, 2020 15.40 16.00 15.21 15.83 260,292 +0.37(+2.43%)
Nov 16, 2020 16.14 16.27 15.23 15.46 154,748 +0.68(+4.57%)
Nov 13, 2020 14.15 14.80 14.15 14.78 112,500 +0.62(+4.42%)
Nov 12, 2020 14.40 14.51 14.10 14.15 216,885 -0.56(-3.77%)
Nov 11, 2020 15.02 15.56 14.51 14.71 171,993 -0.69(-4.48%)
Nov 10, 2020 14.93 15.75 14.51 15.40 258,967 -0.22(-1.44%)
Nov 09, 2020 14.35 15.72 13.90 15.62 845,823 +3.47(+28.55%)
Nov 06, 2020 12.42 12.50 12.11 12.16 65,400 -0.37(-2.99%)
Nov 05, 2020 11.25 12.61 11.25 12.53 678,593 +0.96(+8.30%)
Nov 04, 2020 11.40 11.64 11.23 11.57 62,294 +0.17(+1.49%)
Nov 03, 2020 11.60 11.64 11.18 11.40 381,693 +0.09(+0.79%)
Nov 02, 2020 11.05 11.33 10.93 11.31 413,474 +0.26(+2.36%)
Oct 30, 2020 11.28 11.32 10.88 11.05 123,200 -0.27(-2.42%)
Oct 29, 2020 11.23 11.39 11.01 11.32 91,318 +0.04(+0.39%)
Oct 28, 2020 11.84 11.85 11.24 11.28 249,877 -0.56(-4.73%)
Oct 27, 2020 12.15 12.25 11.82 11.84 82,530 -0.28(-2.30%)
Oct 26, 2020 12.90 13.00 11.90 12.12 92,005 -0.82(-6.35%)
Oct 23, 2020 12.61 13.12 12.61 12.94 193,400 +0.18(+1.42%)
Oct 22, 2020 11.96 12.78 11.96 12.76 175,443 +0.85(+7.10%)
Oct 21, 2020 11.64 12.06 11.64 11.91 34,134 -0.21(-1.76%)
Oct 20, 2020 12.00 12.16 11.96 12.13 29,238 +0.29(+2.46%)
Oct 19, 2020 11.52 12.30 11.52 11.84 75,913 +0.08(+0.65%)
Oct 16, 2020 12.00 12.00 11.73 11.76 343,700 +0.01(+0.09%)
Oct 15, 2020 11.71 11.77 11.50 11.75 95,183 -0.25(-2.08%)
Oct 14, 2020 12.05 12.30 12.00 12.00 144,632 +0.02(+0.13%)
Oct 13, 2020 12.36 12.36 11.88 11.98 88,311 -0.33(-2.64%)
Oct 12, 2020 12.07 12.50 12.07 12.31 47,333 +0.04(+0.33%)
Oct 09, 2020 12.76 12.76 12.25 12.27 233,900 -0.43(-3.39%)
Oct 08, 2020 12.31 12.70 12.16 12.70 296,929 +0.61(+5.04%)
Oct 07, 2020 12.05 12.25 11.92 12.09 443,885 +0.40(+3.39%)
Oct 06, 2020 11.63 11.96 11.63 11.69 58,325 +0.02(+0.17%)
Oct 05, 2020 11.50 11.87 11.50 11.68 60,394 -0.07(-0.64%)
Oct 02, 2020 11.40 11.83 11.40 11.75 70,300 -0.28(-2.33%)
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.