Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.14 20.17 18.30 19.10 7,200,670 -0.92(-4.60%)
Mar 30, 2021 18.70 20.27 18.08 20.02 4,030,889 +1.31(+7.00%)
Mar 29, 2021 19.80 20.05 18.60 18.71 2,265,064 -0.75(-3.85%)
Mar 26, 2021 19.60 20.29 18.77 19.46 2,332,900 -0.42(-2.11%)
Mar 25, 2021 17.70 20.07 17.11 19.88 4,023,942 +1.12(+5.97%)
Mar 24, 2021 21.36 21.49 18.44 18.76 5,105,883 -2.40(-11.34%)
Mar 23, 2021 22.64 22.64 20.77 21.16 4,036,518 -1.46(-6.45%)
Mar 22, 2021 21.80 23.36 20.74 22.62 5,402,051 +1.80(+8.65%)
Mar 19, 2021 19.70 21.55 19.25 20.82 5,359,400 +1.13(+5.74%)
Mar 18, 2021 21.35 21.39 19.48 19.69 3,550,782 -1.70(-7.95%)
Mar 17, 2021 21.13 21.61 20.06 21.39 3,823,353 -0.44(-2.02%)
Mar 16, 2021 22.30 22.74 20.91 21.83 3,727,704 -0.51(-2.28%)
Mar 15, 2021 21.68 23.42 21.11 22.34 6,524,856 +1.69(+8.18%)
Mar 12, 2021 17.41 21.20 17.41 20.65 6,534,800 +2.63(+14.59%)
Mar 11, 2021 17.92 18.40 17.48 18.02 2,867,481 +0.63(+3.62%)
Mar 10, 2021 19.16 19.39 17.20 17.39 3,823,942 -1.48(-7.84%)
Mar 09, 2021 17.65 19.68 17.60 18.87 4,997,688 +2.04(+12.12%)
Mar 08, 2021 16.29 17.30 16.00 16.83 3,319,571 +0.69(+4.28%)
Mar 05, 2021 16.89 17.25 14.74 16.14 6,789,000 -0.42(-2.54%)
Mar 04, 2021 17.48 18.95 15.50 16.56 7,080,360 -0.87(-4.99%)
Mar 03, 2021 20.35 20.72 17.21 17.43 8,011,814 -2.52(-12.63%)
Mar 02, 2021 16.91 22.63 16.50 19.95 27,000,120 +4.29(+27.39%)
Mar 01, 2021 14.89 16.18 14.31 15.66 4,585,767 +1.86(+13.48%)
Feb 26, 2021 14.08 15.21 13.37 13.80 4,173,600 -0.02(-0.14%)
Feb 25, 2021 15.15 15.40 13.60 13.82 2,520,672 -1.44(-9.44%)
Feb 24, 2021 15.62 16.06 14.56 15.26 2,794,669 +0.61(+4.16%)
Feb 23, 2021 15.23 15.50 13.08 14.65 4,785,595 -2.07(-12.38%)
Feb 22, 2021 16.49 18.57 16.18 16.72 4,971,484 +0.52(+3.21%)
Feb 19, 2021 13.68 16.79 13.68 16.20 4,927,700 +2.65(+19.56%)
Feb 18, 2021 14.01 14.32 13.26 13.55 2,408,670 -0.89(-6.16%)
Feb 17, 2021 14.21 14.59 13.48 14.44 2,084,026 +0.23(+1.62%)
Feb 16, 2021 15.00 15.44 13.85 14.21 2,507,313 -0.64(-4.31%)
Feb 12, 2021 13.38 14.99 13.11 14.85 2,789,600 +1.01(+7.30%)
Feb 11, 2021 16.64 16.64 13.74 13.84 6,049,250 -2.48(-15.20%)
Feb 10, 2021 16.39 17.19 15.24 16.32 6,365,421 +0.99(+6.46%)
Feb 09, 2021 13.60 15.76 13.26 15.33 6,197,002 +1.99(+14.92%)
Feb 08, 2021 12.45 13.80 12.44 13.34 3,853,677 +1.21(+9.98%)
Feb 05, 2021 12.12 12.20 11.41 12.13 2,281,000 +0.07(+0.58%)
Feb 04, 2021 12.21 12.25 11.46 12.06 3,720,003 +0.27(+2.29%)
Feb 03, 2021 9.740 11.90 9.500 11.79 5,716,369 +2.05(+21.05%)
Feb 02, 2021 9.970 10.33 9.390 9.740 3,575,837 +0.17(+1.78%)
Feb 01, 2021 9.600 9.750 9.170 9.570 2,048,194 +0.17(+1.81%)
Jan 29, 2021 9.250 9.890 9.180 9.400 2,679,200 +0.08(+0.86%)
Jan 28, 2021 9.110 9.800 8.890 9.320 3,589,191 +0.30(+3.33%)
Jan 27, 2021 9.430 9.880 9.000 9.020 4,770,262 -1.03(-10.25%)
Jan 26, 2021 9.770 10.44 9.540 10.05 4,017,145 +0.56(+5.90%)
Jan 25, 2021 10.53 10.60 9.020 9.490 5,833,558 -0.90(-8.66%)
Jan 22, 2021 10.00 10.62 9.910 10.39 4,026,000 +0.34(+3.33%)
Jan 21, 2021 10.46 10.74 9.800 10.05 5,153,637 -0.64(-6.03%)
Jan 20, 2021 11.59 11.89 10.66 10.70 4,155,978 -0.65(-5.73%)
Jan 19, 2021 11.55 12.21 11.13 11.35 6,660,543 +0.06(+0.53%)
Jan 15, 2021 10.60 11.78 10.10 11.29 6,720,800 +0.84(+8.04%)
Jan 14, 2021 9.370 10.84 9.310 10.45 6,786,837 +1.14(+12.24%)
Jan 13, 2021 9.270 9.960 9.200 9.310 3,555,106 -0.04(-0.43%)
Jan 12, 2021 9.080 9.410 8.690 9.350 4,491,120 +0.34(+3.77%)
Jan 11, 2021 7.760 9.300 7.740 9.010 5,768,809 +0.68(+8.16%)
Jan 08, 2021 8.390 8.670 7.900 8.330 6,605,200 -0.40(-4.58%)
Jan 07, 2021 9.150 9.830 7.620 8.730 11,457,133 -0.18(-2.02%)
Jan 06, 2021 8.370 8.950 8.300 8.910 8,636,778 +0.89(+11.10%)
Jan 05, 2021 7.170 8.270 6.900 8.020 9,702,887 +1.00(+14.25%)
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.