Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.18 17.24 16.70 16.70 129,406,216 -0.44(-2.58%)
Feb 25, 2021 17.47 17.53 17.12 17.15 97,685,712 -0.45(-2.55%)
Feb 24, 2021 17.55 17.72 17.49 17.60 57,760,268 +0.12(+0.69%)
Feb 23, 2021 17.80 17.85 17.44 17.48 78,342,880 -0.08(-0.48%)
Feb 22, 2021 17.36 17.71 17.36 17.56 58,182,260 +0.19(+1.10%)
Feb 19, 2021 17.54 17.57 17.36 17.37 49,591,976 -0.14(-0.79%)
Feb 18, 2021 17.70 17.72 17.50 17.51 45,064,812 -0.20(-1.15%)
Feb 17, 2021 17.26 17.81 17.25 17.71 85,544,728 +0.36(+2.07%)
Feb 16, 2021 17.25 17.48 17.21 17.35 64,593,632 +0.10(+0.59%)
Feb 12, 2021 17.13 17.27 17.12 17.25 47,939,072 +0.07(+0.38%)
Feb 11, 2021 17.08 17.19 17.05 17.18 56,314,176 +0.08(+0.49%)
Feb 10, 2021 17.15 17.17 17.06 17.10 70,485,752 -0.04(-0.24%)
Feb 09, 2021 17.17 17.24 17.11 17.14 54,715,420 -0.09(-0.52%)
Feb 08, 2021 17.35 17.36 17.14 17.23 53,509,388 -0.10(-0.55%)
Feb 05, 2021 17.36 17.41 17.29 17.33 46,032,220 +0.02(+0.14%)
Feb 04, 2021 17.08 17.30 17.05 17.30 52,925,216 +0.23(+1.33%)
Feb 03, 2021 17.08 17.19 17.04 17.08 67,402,648 -0.02(-0.11%)
Feb 02, 2021 17.24 17.26 17.00 17.09 71,371,512 -0.07(-0.38%)
Feb 01, 2021 17.33 17.36 16.97 17.16 71,542,752 +0.01(+0.07%)
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%)
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.