Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.720 9.860 9.420 9.590 1,159,500 -0.07(-0.72%)
Feb 25, 2021 10.00 10.26 9.650 9.660 1,409,139 -0.53(-5.20%)
Feb 24, 2021 10.36 10.62 10.01 10.19 994,815 -0.22(-2.11%)
Feb 23, 2021 10.07 10.97 10.05 10.41 1,484,124 -0.28(-2.62%)
Feb 22, 2021 10.56 10.90 10.24 10.69 866,998 +0.09(+0.85%)
Feb 19, 2021 10.73 10.93 10.45 10.60 720,100 -0.07(-0.66%)
Feb 18, 2021 10.93 10.95 10.56 10.67 624,139 -0.38(-3.44%)
Feb 17, 2021 10.75 11.16 10.50 11.05 843,704 +0.34(+3.17%)
Feb 16, 2021 10.79 10.86 10.37 10.71 952,669 -0.03(-0.28%)
Feb 12, 2021 10.79 10.96 10.64 10.74 505,100 -0.05(-0.46%)
Feb 11, 2021 11.32 11.32 10.70 10.79 742,377 -0.35(-3.14%)
Feb 10, 2021 11.79 11.80 11.02 11.14 654,224 -0.45(-3.88%)
Feb 09, 2021 11.68 12.10 11.46 11.59 746,587 -0.03(-0.22%)
Feb 08, 2021 11.12 11.64 10.86 11.62 1,024,034 +0.62(+5.59%)
Feb 05, 2021 11.66 11.88 10.97 11.00 1,023,000 -0.47(-4.10%)
Feb 04, 2021 11.21 11.64 11.12 11.47 509,461 +0.21(+1.87%)
Feb 03, 2021 11.22 11.72 11.10 11.26 701,070 +0.03(+0.27%)
Feb 02, 2021 11.30 11.72 11.18 11.23 1,676,721 +0.21(+1.91%)
Feb 01, 2021 11.18 11.19 10.70 11.02 580,373 +0.07(+0.64%)
Jan 29, 2021 11.37 11.90 10.91 10.95 894,200 -0.42(-3.69%)
Jan 28, 2021 11.90 12.00 11.30 11.37 724,147 -0.42(-3.56%)
Jan 27, 2021 11.54 12.37 11.33 11.79 962,935 -0.05(-0.42%)
Jan 26, 2021 12.02 12.33 11.71 11.84 614,395 -0.18(-1.50%)
Jan 25, 2021 11.41 12.02 11.26 12.02 814,044 +0.57(+4.98%)
Jan 22, 2021 11.35 11.52 11.07 11.45 678,100 +0.06(+0.53%)
Jan 21, 2021 12.32 12.39 11.39 11.39 718,374 -0.86(-7.02%)
Jan 20, 2021 11.90 12.69 11.61 12.25 1,348,811 +0.44(+3.73%)
Jan 19, 2021 11.80 11.99 11.48 11.81 521,060 +0.09(+0.72%)
Jan 15, 2021 11.91 12.24 11.70 11.72 431,200 -0.24(-1.96%)
Jan 14, 2021 11.62 11.99 11.55 11.96 657,892 +0.43(+3.73%)
Jan 13, 2021 12.15 12.15 11.49 11.53 752,186 -0.62(-5.10%)
Jan 12, 2021 12.15 12.35 11.94 12.15 543,118 +0.07(+0.58%)
Jan 11, 2021 12.27 12.41 11.79 12.08 463,233 -0.24(-1.95%)
Jan 08, 2021 11.98 12.55 11.95 12.32 623,300 +0.34(+2.80%)
Jan 07, 2021 11.72 12.37 11.69 11.98 640,628 +0.31(+2.70%)
Jan 06, 2021 11.52 11.95 11.22 11.67 966,418 +0.10(+0.86%)
Jan 05, 2021 10.77 12.16 10.67 11.57 1,955,649 +0.86(+8.03%)
Jan 04, 2021 10.89 11.02 10.62 10.71 725,416 -0.15(-1.38%)
Dec 31, 2020 10.86 10.86 10.86 974,224 -0.71(-6.14%)
Dec 30, 2020 11.55 11.83 11.50 11.57 974,224 +0.08(+0.70%)
Dec 29, 2020 11.85 11.88 11.47 11.49 980,272 -0.29(-2.46%)
Dec 28, 2020 11.97 12.22 11.77 11.78 1,231,719 +0.03(+0.26%)
Dec 24, 2020 11.64 12.07 11.60 11.75 349,700 -0.06(-0.51%)
Dec 23, 2020 12.13 12.17 11.76 11.81 623,502 -0.20(-1.67%)
Dec 22, 2020 12.05 12.35 11.76 12.01 3,924,719 -0.05(-0.41%)
Dec 21, 2020 11.90 12.17 11.42 12.06 1,878,892 -0.33(-2.66%)
Dec 18, 2020 12.86 13.10 12.20 12.39 3,008,500 -0.35(-2.75%)
Dec 17, 2020 12.50 12.75 12.15 12.74 733,763 +0.24(+1.92%)
Dec 16, 2020 13.12 13.12 12.44 12.50 620,063 -0.51(-3.92%)
Dec 15, 2020 13.21 13.21 12.50 13.01 764,148 -0.04(-0.31%)
Dec 14, 2020 12.74 13.30 12.52 13.05 1,092,117 +0.55(+4.40%)
Dec 11, 2020 12.40 12.73 12.20 12.50 718,400 +0.18(+1.46%)
Dec 10, 2020 12.10 12.70 11.93 12.32 711,281 +0.22(+1.82%)
Dec 09, 2020 12.49 12.72 11.97 12.10 912,280 -0.37(-2.97%)
Dec 08, 2020 12.15 12.55 11.95 12.47 927,985 +0.27(+2.21%)
Dec 07, 2020 13.20 13.31 12.13 12.20 1,406,682 -0.89(-6.80%)
Dec 04, 2020 13.08 13.37 12.81 13.09 676,800 +0.09(+0.69%)
Dec 03, 2020 13.54 13.58 12.88 13.00 1,004,432 -0.38(-2.84%)
Dec 02, 2020 13.28 13.76 13.18 13.38 1,079,348 +0.07(+0.53%)
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.