Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.98 11.15 10.77 10.84 5,485,447 -0.09(-0.85%)
Mar 30, 2021 10.66 11.16 10.43 10.93 11,974,888 +0.21(+1.99%)
Mar 29, 2021 11.36 11.38 10.23 10.72 20,765,510 -0.56(-5.01%)
Mar 26, 2021 11.99 11.99 11.02 11.28 19,020,610 +0.04(+0.33%)
Mar 25, 2021 11.04 11.54 10.72 11.24 7,416,806 +0.17(+1.50%)
Mar 24, 2021 11.49 11.76 11.07 11.08 7,746,124 -0.36(-3.16%)
Mar 23, 2021 11.94 12.04 11.36 11.44 10,372,138 -0.58(-4.85%)
Mar 22, 2021 12.04 12.37 11.95 12.02 6,099,249 -0.02(-0.15%)
Mar 19, 2021 12.31 12.40 11.91 12.04 11,629,656 -0.31(-2.48%)
Mar 18, 2021 12.66 13.05 12.24 12.35 7,627,522 -0.37(-2.91%)
Mar 17, 2021 12.39 12.74 12.33 12.72 5,893,187 +0.26(+2.08%)
Mar 16, 2021 13.20 13.32 12.42 12.46 8,452,306 -0.74(-5.61%)
Mar 15, 2021 12.46 13.68 12.41 13.20 14,346,977 +0.76(+6.11%)
Mar 12, 2021 12.50 12.74 12.32 12.44 6,330,414 +0.02(+0.15%)
Mar 11, 2021 12.78 12.90 12.39 12.42 7,535,084 -0.31(-2.47%)
Mar 10, 2021 12.74 13.70 12.47 12.74 12,736,828 +0.19(+1.48%)
Mar 09, 2021 12.69 13.17 12.15 12.55 12,162,719 -0.03(-0.22%)
Mar 08, 2021 12.52 12.67 12.21 12.58 7,924,538 +0.14(+1.12%)
Mar 05, 2021 12.77 13.09 11.61 12.44 8,504,288 -0.28(-2.19%)
Mar 04, 2021 13.15 13.69 11.98 12.72 14,834,961 +0.09(+0.73%)
Mar 03, 2021 12.18 12.84 12.17 12.62 10,215,230 +0.58(+4.85%)
Mar 02, 2021 12.18 12.43 12.02 12.04 5,631,144 +0.00(+0.00%)
Mar 01, 2021 12.29 12.63 12.01 12.04 6,981,962 +0.07(+0.62%)
Feb 26, 2021 12.36 12.67 11.70 11.97 7,769,586 -0.25(-2.05%)
Feb 25, 2021 13.19 13.75 12.05 12.22 12,351,507 -0.56(-4.35%)
Feb 24, 2021 12.04 12.91 11.91 12.77 9,030,516 +0.59(+4.87%)
Feb 23, 2021 12.17 12.75 11.73 12.18 13,892,601 -0.19(-1.57%)
Feb 22, 2021 11.73 12.71 11.52 12.37 13,022,499 +0.78(+6.71%)
Feb 19, 2021 11.53 11.84 11.38 11.60 6,061,365 +0.06(+0.56%)
Feb 18, 2021 11.46 11.67 11.19 11.53 4,871,930 -0.07(-0.64%)
Feb 17, 2021 11.69 11.80 11.40 11.61 4,883,889 -0.12(-1.01%)
Feb 16, 2021 11.90 12.21 11.70 11.72 7,173,572 -0.08(-0.70%)
Feb 12, 2021 11.61 11.93 11.53 11.81 4,431,151 +0.14(+1.18%)
Feb 11, 2021 11.90 12.18 11.50 11.67 6,535,597 -0.27(-2.30%)
Feb 10, 2021 11.99 12.11 11.74 11.94 8,051,942 +0.05(+0.38%)
Feb 09, 2021 12.37 12.53 11.74 11.90 6,486,433 -0.26(-2.11%)
Feb 08, 2021 12.04 12.39 11.92 12.15 6,731,904 +0.28(+2.39%)
Feb 05, 2021 11.94 12.31 11.83 11.87 7,458,455 +0.09(+0.78%)
Feb 04, 2021 11.61 12.77 11.47 11.78 15,617,849 +0.42(+3.71%)
Feb 03, 2021 11.50 11.81 10.73 11.36 16,089,592 +0.09(+0.81%)
Feb 02, 2021 12.75 12.81 11.14 11.27 24,139,028 -1.56(-12.13%)
Feb 01, 2021 14.73 14.92 12.33 12.82 27,710,564 -1.55(-10.76%)
Jan 29, 2021 17.89 18.39 14.21 14.37 15,995,936 -3.03(-17.41%)
Jan 28, 2021 20.00 21.72 16.57 17.40 23,662,384 -3.08(-15.06%)
Jan 27, 2021 19.31 23.79 17.00 20.48 63,746,224 +2.67(+15.00%)
Jan 26, 2021 16.03 19.39 15.66 17.81 18,964,702 +2.03(+12.88%)
Jan 25, 2021 13.63 17.24 13.55 15.78 23,078,838 +2.74(+20.98%)
Jan 22, 2021 12.02 13.55 11.92 13.04 7,625,619 +0.85(+6.98%)
Jan 21, 2021 13.05 13.07 12.15 12.19 5,302,441 -0.69(-5.33%)
Jan 20, 2021 13.32 13.59 12.80 12.88 4,229,699 -0.47(-3.50%)
Jan 19, 2021 12.74 13.77 12.72 13.34 7,640,416 +0.92(+7.36%)
Jan 15, 2021 12.75 12.97 12.12 12.43 6,463,994 -0.57(-4.37%)
Jan 14, 2021 12.00 13.82 11.99 13.00 15,344,558 +1.27(+10.85%)
Jan 13, 2021 10.97 11.88 10.78 11.72 6,853,019 +0.78(+7.11%)
Jan 12, 2021 10.49 10.99 10.43 10.95 2,766,640 +0.49(+4.73%)
Jan 11, 2021 10.22 10.62 10.22 10.45 2,055,117 -0.22(-2.06%)
Jan 08, 2021 10.47 10.69 10.12 10.67 2,712,970 +0.19(+1.83%)
Jan 07, 2021 10.74 10.99 10.45 10.48 2,716,880 -0.13(-1.21%)
Jan 06, 2021 10.25 11.15 10.23 10.61 7,824,516 +0.57(+5.65%)
Jan 05, 2021 9.931 10.25 9.821 10.04 3,591,900 +0.28(+2.91%)
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.