Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 1,000 | -0.60(-3.21%) |
Jan 27, 2021 | 18.70 | 18.70 | 18.70 | 0 | -0.47(-2.44%) | |
Jan 25, 2021 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) | |
Jan 20, 2021 | 19.17 | 19.17 | 19.17 | 0 | +0.78(+4.23%) | |
Jan 15, 2021 | 18.39 | 18.39 | 18.39 | 0 | +0.00(+0.00%) | |
Jan 13, 2021 | 18.39 | 18.39 | 18.39 | 0 | +0.07(+0.41%) | |
Jan 07, 2021 | 18.32 | 18.32 | 18.32 | 0 | +0.78(+4.42%) | |
Jan 06, 2021 | 16.99 | 17.54 | 16.99 | 17.54 | 5,801 | -0.31(-1.74%) |
Jan 05, 2021 | 17.85 | 17.85 | 17.85 | 17.85 | 125 | +0.08(+0.45%) |
Dec 31, 2020 | 17.77 | 17.77 | 17.77 | 0 | +0.07(+0.41%) | |
Dec 30, 2020 | 17.70 | 17.70 | 17.70 | 84 | +0.00(+0.00%) | |
Dec 28, 2020 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
Dec 18, 2020 | 17.70 | 17.70 | 17.70 | 0 | -0.02(-0.12%) | |
Dec 17, 2020 | 17.72 | 17.72 | 17.72 | 17.72 | 5,591 | +0.27(+1.55%) |
Dec 16, 2020 | 17.50 | 17.50 | 17.45 | 17.45 | 3,194 | +0.06(+0.33%) |
Dec 15, 2020 | 16.94 | 17.39 | 16.94 | 17.39 | 700 | -0.07(-0.39%) |
Dec 14, 2020 | 17.41 | 17.46 | 17.41 | 17.46 | 10,001 | +0.81(+4.85%) |
Dec 11, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 500 | -0.64(-3.71%) |
Dec 10, 2020 | 17.36 | 17.36 | 17.29 | 471 | -0.07(-0.38%) | |
Dec 09, 2020 | 17.36 | 17.36 | 17.36 | 15 | +0.00(+0.00%) | |
Dec 07, 2020 | 17.36 | 17.36 | 17.36 | 0 | -0.02(-0.09%) | |
Dec 04, 2020 | 17.39 | 17.39 | 17.38 | 17.38 | 8,000 | +0.25(+1.49%) |
Nov 30, 2020 | 17.12 | 17.12 | 17.12 | 0 | -0.27(-1.58%) | |
Nov 25, 2020 | 17.39 | 17.39 | 17.39 | 0 | +3.37(+23.98%) | |
Nov 16, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.00(+0.00%) | |
Nov 11, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.00(+0.00%) | |
Nov 09, 2020 | 14.03 | 14.03 | 14.03 | 0 | +0.36(+2.63%) | |
Nov 06, 2020 | 13.67 | 13.67 | 13.67 | 80 | +0.00(+0.00%) | |
Oct 29, 2020 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) | |
Oct 28, 2020 | 13.67 | 13.67 | 13.67 | 5 | +0.00(+0.00%) | |
Oct 21, 2020 | 13.67 | 13.67 | 13.67 | 0 | +0.06(+0.44%) | |
Oct 12, 2020 | 13.61 | 13.61 | 13.61 | 0 | +0.79(+6.12%) | |
Oct 06, 2020 | 12.82 | 12.82 | 12.82 | 0 | +0.54(+4.44%) | |
Sep 29, 2020 | 12.28 | 12.28 | 12.28 | 0 | -0.07(-0.57%) | |
Sep 25, 2020 | 12.35 | 12.35 | 12.35 | 0 | +0.46(+3.84%) | |
Sep 24, 2020 | 11.89 | 11.89 | 11.89 | 13 | +0.00(+0.00%) | |
Sep 22, 2020 | 11.89 | 11.89 | 11.89 | 0 | -0.58(-4.65%) | |
Sep 18, 2020 | 12.47 | 12.47 | 12.47 | 0 | -0.05(-0.37%) | |
Sep 17, 2020 | 12.52 | 12.52 | 12.52 | 12.52 | 10,303 | +0.02(+0.16%) |
Sep 16, 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 1,045 | +0.00(+0.00%) |
Sep 15, 2020 | 12.50 | 12.50 | 12.50 | 40 | +0.00(+0.00%) | |
Sep 10, 2020 | 12.50 | 12.50 | 12.50 | 0 | -0.36(-2.80%) | |
Sep 09, 2020 | 12.86 | 12.86 | 12.86 | 12.86 | 9,519 | +0.18(+1.42%) |
Sep 04, 2020 | 12.68 | 12.68 | 12.68 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 12.68 | 12.68 | 12.68 | 0 | -0.40(-3.06%) | |
Aug 31, 2020 | 13.08 | 13.08 | 13.08 | 96 | +0.00(+0.00%) | |
Aug 14, 2020 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) | |
Aug 11, 2020 | 13.08 | 13.08 | 13.08 | 0 | +0.05(+0.38%) | |
Aug 10, 2020 | 12.41 | 12.41 | 13.03 | 1,665 | +0.62(+5.00%) | |
Aug 05, 2020 | 12.41 | 12.41 | 12.41 | 0 | -0.17(-1.38%) | |
Jul 31, 2020 | 12.59 | 12.59 | 12.59 | 0 | -0.75(-5.61%) | |
Jul 30, 2020 | 13.33 | 13.33 | 13.33 | 3,429 | +0.00(+0.00%) | |
Jul 27, 2020 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
Jul 22, 2020 | 13.33 | 13.33 | 13.33 | 0 | -0.17(-1.23%) | |
Jul 16, 2020 | 13.50 | 13.50 | 13.50 | 0 | +0.08(+0.60%) | |
Jul 15, 2020 | 13.42 | 13.42 | 13.42 | 13.42 | 211 | +0.16(+1.21%) |
Jul 13, 2020 | 13.26 | 13.26 | 13.26 | 0 | +0.55(+4.33%) | |
Jul 10, 2020 | 13.01 | 13.01 | 12.71 | 2,622 | -0.30(-2.31%) | |
Jul 06, 2020 | 13.01 | 13.01 | 13.01 | 0 | -0.57(-4.20%) | |
Jul 02, 2020 | 13.58 | 13.58 | 13.58 | 5,757 | +0.00(+0.00%) | |
Jun 24, 2020 | 13.58 | 13.58 | 13.58 | 0 | +0.70(+5.44%) | |
Jun 19, 2020 | 12.88 | 12.88 | 12.88 | 0 | -0.36(-2.70%) | |
Jun 16, 2020 | 13.24 | 13.24 | 13.24 | 0 | +0.00(+0.00%) | |
Jun 11, 2020 | 13.24 | 13.24 | 13.24 | 0 | -1.06(-7.43%) | |
Jun 10, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 32,000 | -0.34(-2.31%) |
Jun 09, 2020 | 14.10 | 14.10 | 14.64 | 36,436 | +0.54(+3.85%) | |
Jun 08, 2020 | 14.07 | 14.10 | 14.07 | 14.10 | 8,400 | -0.07(-0.53%) |
Jun 05, 2020 | 13.61 | 14.17 | 13.61 | 14.17 | 400 | +0.56(+4.11%) |
Jun 04, 2020 | 13.61 | 13.61 | 13.61 | 13.61 | 152 | +1.33(+10.83%) |
Jun 03, 2020 | 12.28 | 12.28 | 12.28 | 1,724 | +0.00(+0.00%) | |
Jun 02, 2020 | 12.28 | 12.28 | 12.28 | 12.28 | 500 | +0.06(+0.52%) |
Jun 01, 2020 | 12.22 | 12.22 | 12.22 | 12.22 | 170,591 | +0.44(+3.71%) |
May 29, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 7,800 | -0.65(-5.26%) |
May 28, 2020 | 11.76 | 11.76 | 12.43 | 13,066 | +0.67(+5.73%) | |
May 27, 2020 | 11.82 | 11.82 | 11.76 | 11.76 | 5,223 | +1.74(+17.37%) |
May 22, 2020 | 10.02 | 10.02 | 10.02 | 0 | -0.20(-1.91%) | |
May 20, 2020 | 10.21 | 10.21 | 10.21 | 0 | +0.06(+0.64%) | |
May 18, 2020 | 10.15 | 10.15 | 10.15 | 0 | +0.53(+5.51%) | |
May 15, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 100 | -0.11(-1.08%) |
May 14, 2020 | 9.675 | 9.725 | 9.675 | 9.725 | 10,065 | -0.34(-3.42%) |
May 13, 2020 | 10.24 | 10.24 | 10.07 | 465 | -0.18(-1.71%) | |
May 07, 2020 | 10.24 | 10.24 | 10.24 | 0 | -0.66(-6.05%) | |
Apr 30, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.30(+2.88%) | |
Apr 29, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 153 | +0.30(+2.91%) |
Apr 27, 2020 | 10.30 | 10.30 | 10.30 | 0 | +0.11(+1.12%) | |
Apr 24, 2020 | 9.979 | 9.979 | 10.19 | 878 | +0.21(+2.08%) | |
Apr 23, 2020 | 9.979 | 9.979 | 9.979 | 95 | +0.00(+0.00%) | |
Apr 22, 2020 | 9.979 | 9.979 | 9.979 | 32 | +0.00(+0.00%) | |
Apr 21, 2020 | 10.51 | 10.51 | 9.979 | 1,155 | -0.53(-5.07%) | |
Apr 17, 2020 | 10.51 | 10.51 | 10.51 | 0 | -0.14(-1.30%) | |
Apr 16, 2020 | 10.66 | 10.66 | 10.65 | 10.65 | 9,372 | -0.06(-0.58%) |
Apr 15, 2020 | 10.70 | 10.70 | 10.71 | 1,591 | +0.01(+0.11%) | |
Apr 14, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 53,590 | +0.40(+3.88%) |
Apr 09, 2020 | 10.30 | 10.30 | 10.30 | 0 | +0.27(+2.64%) | |
Apr 08, 2020 | 10.04 | 10.04 | 10.04 | 2,918 | +0.00(+0.00%) | |
Apr 06, 2020 | 10.04 | 10.04 | 10.04 | 0 | +0.46(+4.84%) | |
Apr 03, 2020 | 9.860 | 9.860 | 9.572 | 1,039 | -0.29(-2.92%) | |
Apr 02, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 5,697 | -0.61(-5.82%) |
Apr 01, 2020 | 9.860 | 9.860 | 10.47 | 20,149 | +0.61(+6.18%) | |
Mar 30, 2020 | 9.860 | 9.860 | 9.860 | 0 | +0.33(+3.46%) | |
Mar 27, 2020 | 8.890 | 9.530 | 8.890 | 9.530 | 46,400 | -0.49(-4.89%) |
Mar 25, 2020 | 10.02 | 10.02 | 10.02 | 0 | +0.83(+9.03%) | |
Mar 24, 2020 | 8.546 | 9.190 | 8.546 | 9.190 | 6,014 | +1.07(+13.14%) |
Mar 23, 2020 | 8.105 | 8.123 | 7.720 | 8.123 | 13,347 | -2.24(-21.58%) |
Mar 19, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) | |
Mar 18, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 98,243 | -1.05(-9.22%) |
Mar 17, 2020 | 11.41 | 11.41 | 11.41 | 11.41 | 12,542 | +0.29(+2.61%) |
Mar 16, 2020 | 11.12 | 11.12 | 11.12 | 11 | +0.00(+0.00%) | |
Mar 13, 2020 | 11.12 | 11.12 | 11.12 | 11.12 | 6,000 | +0.58(+5.50%) |
Mar 12, 2020 | 10.78 | 10.78 | 10.54 | 10.54 | 90,600 | -2.21(-17.33%) |
Mar 11, 2020 | 12.84 | 12.84 | 12.75 | 12.75 | 11,087 | -1.06(-7.68%) |
Mar 10, 2020 | 13.78 | 13.81 | 13.78 | 13.81 | 24,388 | +1.03(+8.02%) |
Mar 09, 2020 | 12.73 | 12.82 | 12.73 | 12.79 | 9,000 | -2.57(-16.72%) |
Mar 05, 2020 | 15.35 | 15.35 | 15.35 | 0 | +0.26(+1.74%) | |
Mar 04, 2020 | 15.09 | 15.09 | 15.09 | 15.09 | 2,735 | -0.63(-4.04%) |
Mar 03, 2020 | 16.26 | 16.26 | 15.68 | 15.72 | 5,567 | -0.67(-4.06%) |
Feb 28, 2020 | 16.39 | 16.39 | 16.39 | 0 | -0.39(-2.31%) | |
Feb 27, 2020 | 18.00 | 18.00 | 16.78 | 10,279 | -1.23(-6.81%) | |
Feb 25, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 18.00 | 18.00 | 18.00 | 0 | +0.44(+2.52%) | |
Feb 14, 2020 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 17.56 | 17.56 | 17.56 | 0 | -0.11(-0.61%) | |
Feb 07, 2020 | 17.67 | 17.67 | 17.67 | 0 | +0.46(+2.67%) | |
Feb 05, 2020 | 17.21 | 17.21 | 17.21 | 0 | -0.56(-3.15%) |
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.
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.