Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.24 17.39 17.11 17.15 83,571,688 -0.10(-0.59%)
Jan 28, 2021 17.37 17.80 17.24 17.25 87,815,576 -0.20(-1.17%)
Jan 27, 2021 17.44 18.09 17.35 17.45 122,722,104 -0.37(-2.05%)
Jan 26, 2021 17.43 17.87 17.41 17.82 84,160,664 +0.38(+2.20%)
Jan 25, 2021 17.20 17.48 17.06 17.44 86,621,832 +0.11(+0.62%)
Jan 22, 2021 17.26 17.40 17.11 17.33 57,976,208 +0.06(+0.35%)
Jan 21, 2021 17.32 17.42 17.23 17.27 46,782,040 -0.08(-0.45%)
Jan 20, 2021 17.37 17.38 17.21 17.35 54,270,544 +0.01(+0.03%)
Jan 19, 2021 17.54 17.60 17.31 17.34 67,917,384 -0.13(-0.75%)
Jan 15, 2021 17.34 17.54 17.26 17.47 67,874,272 -0.07(-0.41%)
Jan 14, 2021 17.16 17.82 17.09 17.54 106,560,144 +0.41(+2.38%)
Jan 13, 2021 17.24 17.25 17.05 17.14 64,747,836 -0.08(-0.49%)
Jan 12, 2021 17.29 17.29 17.08 17.22 72,452,928 -0.07(-0.42%)
Jan 11, 2021 17.21 17.38 17.18 17.29 51,492,040 -0.09(-0.52%)
Jan 08, 2021 17.45 17.50 17.22 17.38 91,388,592 -0.22(-1.26%)
Jan 07, 2021 17.67 17.71 17.47 17.60 91,339,512 +0.05(+0.27%)
Jan 06, 2021 17.31 17.66 17.28 17.56 94,213,000 +0.34(+1.95%)
Jan 05, 2021 17.36 17.51 17.18 17.22 106,470,152 -0.11(-0.61%)
Jan 04, 2021 17.30 17.36 17.08 17.33 111,198,040 +0.40(+2.36%)
Dec 31, 2020 16.93 16.93 16.93 58,292,832 +0.16(+0.95%)
Dec 30, 2020 16.80 16.88 16.73 16.77 58,292,832 -0.03(-0.18%)
Dec 29, 2020 16.89 17.00 16.78 16.80 62,097,648 -0.01(-0.04%)
Dec 28, 2020 17.03 17.04 16.77 16.80 70,650,464 -0.08(-0.49%)
Dec 24, 2020 16.91 16.93 16.77 16.89 32,543,648 -0.04(-0.21%)
Dec 23, 2020 16.77 17.03 16.77 16.92 66,695,288 +0.21(+1.23%)
Dec 22, 2020 17.07 17.07 16.67 16.71 108,626,536 -0.36(-2.10%)
Dec 21, 2020 17.06 17.19 16.92 17.07 81,205,320 -0.23(-1.33%)
Dec 18, 2020 17.37 17.47 17.22 17.30 126,444,976 -0.13(-0.74%)
Dec 17, 2020 17.68 17.73 17.39 17.43 104,704,112 -0.39(-2.21%)
Dec 16, 2020 17.97 18.00 17.80 17.83 58,882,160 -0.17(-0.95%)
Dec 15, 2020 18.03 18.07 17.82 18.00 56,788,396 +0.02(+0.10%)
Dec 14, 2020 18.38 18.40 17.89 17.98 72,409,888 -0.27(-1.48%)
Dec 11, 2020 17.91 18.30 17.89 18.25 53,526,508 +0.19(+1.04%)
Dec 10, 2020 18.29 18.31 17.94 18.06 79,877,544 -0.45(-2.45%)
Dec 09, 2020 18.24 18.77 18.23 18.52 120,080,248 +0.38(+2.11%)
Dec 08, 2020 17.36 18.20 17.34 18.13 125,031,600 +0.69(+3.95%)
Dec 07, 2020 17.53 17.53 17.37 17.44 58,802,104 +0.06(+0.34%)
Dec 04, 2020 17.29 17.51 17.25 17.39 64,100,944 +0.18(+1.06%)
Dec 03, 2020 17.09 17.21 17.01 17.20 59,315,836 +0.08(+0.48%)
Dec 02, 2020 16.96 17.19 16.94 17.12 50,082,804 +0.14(+0.83%)
Dec 01, 2020 16.96 17.15 16.92 16.98 71,460,048 +0.06(+0.35%)
Nov 30, 2020 16.99 17.08 16.89 16.92 73,582,632 -0.16(-0.96%)
Nov 27, 2020 17.11 17.18 17.00 17.09 26,591,216 +0.02(+0.14%)
Nov 25, 2020 17.23 17.24 17.01 17.06 41,610,604 -0.14(-0.82%)
Nov 24, 2020 17.03 17.33 17.01 17.20 74,739,920 +0.36(+2.13%)
Nov 23, 2020 16.71 16.89 16.68 16.84 47,245,908 +0.18(+1.06%)
Nov 20, 2020 16.61 16.73 16.57 16.67 47,949,760 +0.02(+0.14%)
Nov 19, 2020 16.78 16.78 16.54 16.64 70,214,112 -0.20(-1.19%)
Nov 18, 2020 17.10 17.17 16.84 16.84 50,145,184 -0.24(-1.41%)
Nov 17, 2020 16.94 17.14 16.88 17.09 48,541,324 +0.04(+0.21%)
Nov 16, 2020 17.13 17.20 17.01 17.05 84,806,552 +0.04(+0.21%)
Nov 13, 2020 16.81 17.06 16.76 17.01 46,709,384 +0.28(+1.65%)
Nov 12, 2020 16.77 16.82 16.59 16.74 51,778,736 -0.17(-1.01%)
Nov 11, 2020 17.05 17.07 16.73 16.91 67,460,568 -0.07(-0.42%)
Nov 10, 2020 16.83 17.05 16.77 16.98 75,049,032 +0.32(+1.94%)
Nov 09, 2020 16.62 16.94 16.57 16.66 120,062,032 +0.51(+3.13%)
Nov 06, 2020 16.18 16.31 16.11 16.15 44,577,304 -0.04(-0.25%)
Nov 05, 2020 16.00 16.39 16.00 16.19 59,628,884 +0.28(+1.74%)
Nov 04, 2020 16.01 16.15 15.81 15.91 77,244,656 -0.25(-1.53%)
Nov 03, 2020 16.19 16.36 16.13 16.16 56,499,040 +0.07(+0.44%)
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.