Date	Open	High	Low	Close	Volume	Change (%)
Jan 19, 2021	15.17	15.38	14.89	15.06	7,834,300	+0.13(+0.87%)
Jan 15, 2021	15.35	15.64	14.93	14.93	8,461,500	-0.79(-5.03%)
Jan 14, 2021	15.24	16.03	15.14	15.72	12,492,977	+0.80(+5.36%)
Jan 13, 2021	14.76	15.05	14.48	14.92	8,673,083	+0.11(+0.74%)
Jan 12, 2021	14.64	14.96	14.43	14.81	8,958,501	+0.27(+1.86%)
Jan 11, 2021	14.38	14.69	14.30	14.54	5,650,331	-0.15(-1.02%)
Jan 08, 2021	14.75	14.93	14.50	14.69	6,749,900	+0.18(+1.24%)
Jan 07, 2021	14.68	14.85	14.49	14.51	7,050,198	-0.06(-0.41%)
Jan 06, 2021	14.38	14.97	14.26	14.57	12,184,953	+0.28(+1.96%)
Jan 05, 2021	14.02	14.50	13.97	14.29	8,207,646	+0.26(+1.85%)
Jan 04, 2021	14.65	14.66	13.94	14.03	8,507,527	-0.51(-3.51%)
Dec 31, 2020		14.54	14.54	14.54	6,293,658	-0.31(-2.09%)
Dec 30, 2020	14.65	14.92	14.59	14.85	6,293,658	+0.17(+1.16%)
Dec 29, 2020	14.97	15.07	14.65	14.68	6,322,909	-0.13(-0.88%)
Dec 28, 2020	14.60	14.97	14.57	14.81	7,889,777	+0.38(+2.63%)
Dec 24, 2020	14.60	14.60	14.24	14.43	4,380,000	-0.04(-0.28%)
Dec 23, 2020	14.04	14.59	14.00	14.47	8,563,567	+0.59(+4.25%)
Dec 22, 2020	14.40	14.40	13.86	13.88	6,052,483	-0.36(-2.53%)
Dec 21, 2020	14.01	14.28	13.88	14.24	8,546,289	-0.11(-0.77%)
Dec 18, 2020	14.29	14.48	14.22	14.35	9,831,700	+0.07(+0.49%)
Dec 17, 2020	14.67	14.73	14.23	14.28	16,541,089	-0.37(-2.53%)
Dec 16, 2020	14.53	14.72	14.26	14.65	10,115,316	-0.17(-1.15%)
Dec 15, 2020	14.75	14.89	14.23	14.82	10,685,397	+0.22(+1.51%)
Dec 14, 2020	15.19	15.20	14.52	14.60	10,429,656	-0.20(-1.35%)
Dec 11, 2020	15.28	15.37	14.55	14.80	14,761,600	-0.70(-4.52%)
Dec 10, 2020	15.01	15.60	14.95	15.50	7,065,841	+0.18(+1.17%)
Dec 09, 2020	15.71	15.83	14.98	15.32	9,121,434	-0.10(-0.65%)
Dec 08, 2020	15.25	15.61	15.17	15.42	8,129,977	+0.00(+0.00%)
Dec 07, 2020	15.70	15.91	15.28	15.42	10,102,443	-0.19(-1.22%)
Dec 04, 2020	16.17	16.35	15.48	15.61	14,873,800	-0.28(-1.76%)
Dec 03, 2020	15.26	16.24	15.20	15.89	24,579,409	+0.92(+6.15%)
Dec 02, 2020	14.28	15.12	14.24	14.97	38,082,701	-0.45(-2.92%)
Dec 01, 2020	15.46	15.77	15.20	15.42	6,891,865	+0.33(+2.19%)
Nov 30, 2020	15.65	15.66	14.81	15.09	8,902,098	-0.62(-3.95%)
Nov 27, 2020	15.90	16.14	15.66	15.71	3,731,900	-0.11(-0.70%)
Nov 25, 2020	15.82	15.90	15.28	15.82	7,362,400	-0.04(-0.25%)
Nov 24, 2020	15.60	16.15	15.53	15.86	10,144,965	+0.73(+4.82%)
Nov 23, 2020	14.75	15.15	14.55	15.13	9,240,268	+0.62(+4.27%)
Nov 20, 2020	14.66	14.72	14.35	14.51	6,246,400	-0.30(-2.03%)
Nov 19, 2020	14.62	14.83	14.46	14.81	5,892,388	+0.18(+1.23%)
Nov 18, 2020	15.13	15.48	14.63	14.63	8,208,498	-0.23(-1.55%)
Nov 17, 2020	14.44	14.91	14.24	14.86	8,296,116	+0.07(+0.47%)
Nov 16, 2020	15.24	15.24	14.38	14.79	11,916,507	+0.63(+4.45%)
Nov 13, 2020	13.61	14.20	13.57	14.16	6,652,100	+0.77(+5.75%)
Nov 12, 2020	13.64	14.08	13.32	13.39	9,059,922	-0.70(-4.97%)
Nov 11, 2020	14.77	14.88	13.95	14.09	7,932,748	-0.85(-5.69%)
Nov 10, 2020	14.74	15.25	14.62	14.94	11,253,069	-0.09(-0.60%)
Nov 09, 2020	14.90	15.97	14.44	15.03	28,327,853	+2.68(+21.70%)
Nov 06, 2020	12.47	12.56	12.12	12.35	5,185,800	-0.19(-1.52%)
Nov 05, 2020	12.02	12.61	11.98	12.54	6,120,660	+0.62(+5.20%)
Nov 04, 2020	12.03	12.29	11.68	11.92	6,909,544	-0.05(-0.42%)
Nov 03, 2020	12.15	12.33	11.90	11.97	8,911,071	-0.03(-0.25%)

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.

bottom clear

About Us