Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.050 8.640 7.810 8.570 6,353,500 +0.21(+2.51%)
Feb 27, 2020 8.530 8.760 8.120 8.360 5,307,901 -0.52(-5.86%)
Feb 26, 2020 9.450 9.750 8.780 8.880 4,734,905 -0.63(-6.62%)
Feb 25, 2020 9.970 10.10 9.330 9.510 4,620,570 -0.43(-4.33%)
Feb 24, 2020 9.400 10.14 9.230 9.940 4,903,697 -0.26(-2.55%)
Feb 21, 2020 10.42 10.42 9.915 10.20 4,857,200 -0.49(-4.58%)
Feb 20, 2020 10.38 10.83 10.04 10.69 7,497,791 +0.27(+2.59%)
Feb 19, 2020 9.580 10.77 9.530 10.42 11,841,184 +1.21(+13.14%)
Feb 18, 2020 8.280 9.240 8.160 9.210 8,677,572 +0.87(+10.43%)
Feb 14, 2020 8.950 8.980 8.260 8.340 8,831,000 -0.48(-5.44%)
Feb 13, 2020 9.740 9.750 8.750 8.820 13,986,897 -2.12(-19.38%)
Feb 12, 2020 10.21 11.18 10.10 10.94 9,542,963 +1.05(+10.62%)
Feb 11, 2020 9.590 9.970 9.590 9.890 3,623,435 +0.39(+4.11%)
Feb 10, 2020 9.620 9.770 9.210 9.500 3,166,791 -0.02(-0.21%)
Feb 07, 2020 9.810 10.09 9.390 9.520 4,505,300 -0.27(-2.76%)
Feb 06, 2020 9.760 9.900 9.500 9.790 3,334,167 +0.26(+2.73%)
Feb 05, 2020 9.470 9.890 9.310 9.530 3,532,251 +0.25(+2.69%)
Feb 04, 2020 8.930 9.420 8.890 9.280 3,330,339 +0.50(+5.69%)
Feb 03, 2020 8.560 8.820 8.550 8.780 2,059,745 +0.26(+3.05%)
Jan 31, 2020 8.670 8.730 8.470 8.520 2,261,300 -0.21(-2.41%)
Jan 30, 2020 8.600 8.980 8.530 8.730 2,568,309 +0.07(+0.81%)
Jan 29, 2020 8.700 8.900 8.600 8.660 2,125,410 +0.00(+0.00%)
Jan 28, 2020 8.470 8.720 8.440 8.660 1,533,459 +0.27(+3.22%)
Jan 27, 2020 8.500 8.510 8.200 8.390 2,414,117 -0.39(-4.44%)
Jan 24, 2020 9.100 9.180 8.650 8.780 2,877,700 -0.28(-3.09%)
Jan 23, 2020 8.840 9.250 8.630 9.060 3,560,702 +0.34(+3.90%)
Jan 22, 2020 8.820 8.970 8.640 8.720 2,103,852 -0.05(-0.57%)
Jan 21, 2020 8.820 8.900 8.550 8.770 2,756,706 +0.00(+0.00%)
Jan 17, 2020 8.870 8.970 8.690 8.770 2,525,200 -0.02(-0.23%)
Jan 16, 2020 8.700 8.940 8.680 8.790 2,718,024 +0.16(+1.85%)
Jan 15, 2020 8.600 8.710 8.150 8.630 4,521,255 -0.02(-0.23%)
Jan 14, 2020 8.480 8.890 8.320 8.650 6,145,039 +0.24(+2.85%)
Jan 13, 2020 7.710 8.520 7.710 8.410 5,275,627 +0.67(+8.66%)
Jan 10, 2020 7.920 7.945 7.700 7.740 1,684,200 -0.15(-1.90%)
Jan 09, 2020 7.730 8.020 7.710 7.890 2,448,804 +0.21(+2.80%)
Jan 08, 2020 7.580 7.785 7.460 7.675 2,944,517 +0.04(+0.46%)
Jan 07, 2020 7.490 7.780 7.380 7.640 2,110,937 +0.17(+2.28%)
Jan 06, 2020 7.230 7.540 7.090 7.470 3,636,136 +0.10(+1.43%)
Jan 03, 2020 7.730 7.775 7.350 7.365 4,621,500 -0.46(-5.94%)
Jan 02, 2020 7.900 7.900 7.680 7.830 1,810,643 +0.03(+0.38%)
Dec 31, 2019 7.740 7.850 7.570 7.800 3,480,900 -0.06(-0.76%)
Dec 30, 2019 7.900 7.950 7.670 7.860 3,004,213 -0.11(-1.38%)
Dec 27, 2019 8.330 8.370 7.920 7.970 2,275,200 -0.30(-3.63%)
Dec 26, 2019 8.060 8.420 8.060 8.270 3,343,823 +0.23(+2.86%)
Dec 24, 2019 7.880 8.060 7.820 8.040 890,500 +0.16(+2.03%)
Dec 23, 2019 7.720 7.920 7.650 7.880 1,939,011 +0.16(+2.07%)
Dec 20, 2019 7.750 7.810 7.545 7.720 4,825,500 +0.03(+0.39%)
Dec 19, 2019 8.000 8.080 7.630 7.690 3,644,573 -0.26(-3.27%)
Dec 18, 2019 7.890 8.090 7.860 7.950 2,149,663 +0.06(+0.76%)
Dec 17, 2019 8.000 8.010 7.720 7.890 2,289,569 -0.02(-0.25%)
Dec 16, 2019 7.740 8.300 7.740 7.910 5,316,723 +0.24(+3.13%)
Dec 13, 2019 7.510 7.830 7.510 7.670 2,536,700 +0.13(+1.72%)
Dec 12, 2019 7.550 7.590 7.400 7.540 2,184,735 -0.02(-0.26%)
Dec 11, 2019 7.190 7.580 7.140 7.560 2,570,000 +0.36(+5.00%)
Dec 10, 2019 7.210 7.260 7.130 7.200 1,645,273 -0.03(-0.41%)
Dec 09, 2019 7.240 7.380 7.170 7.230 2,037,918 -0.01(-0.14%)
Dec 06, 2019 7.110 7.400 7.080 7.240 2,944,100 +0.16(+2.19%)
Dec 05, 2019 7.410 7.470 7.000 7.085 7,262,000 -0.29(-3.87%)
Dec 04, 2019 7.470 7.560 7.330 7.370 1,873,085 -0.06(-0.81%)
Dec 03, 2019 7.170 7.470 7.140 7.430 2,284,610 +0.15(+2.06%)
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.