Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.809 8.933 8.477 8.477 82,710 -0.46(-5.11%)
Feb 27, 2020 9.227 9.246 8.933 8.933 51,732 -0.41(-4.37%)
Feb 26, 2020 9.218 9.408 9.180 9.341 26,865 +0.12(+1.34%)
Feb 25, 2020 9.474 9.497 9.218 9.218 35,146 -0.24(-2.51%)
Feb 24, 2020 9.503 9.564 9.445 9.455 39,378 -0.14(-1.49%)
Feb 21, 2020 9.665 9.679 9.598 9.598 26,202 -0.07(-0.69%)
Feb 20, 2020 9.684 9.693 9.627 9.665 16,326 -0.02(-0.20%)
Feb 19, 2020 9.779 9.779 9.671 9.684 16,893 -0.04(-0.39%)
Feb 18, 2020 9.617 9.722 9.617 9.722 20,110 +0.04(+0.39%)
Feb 14, 2020 9.741 9.806 9.684 9.684 29,885 -0.01(-0.10%)
Feb 13, 2020 9.769 9.780 9.646 9.693 43,322 +0.00(+0.00%)
Feb 12, 2020 9.769 9.931 9.627 9.693 142,758 +0.19(+2.00%)
Feb 11, 2020 9.170 9.503 9.147 9.503 175,487 +0.43(+4.71%)
Feb 10, 2020 9.161 9.199 9.075 9.075 7,557 -0.08(-0.83%)
Feb 07, 2020 9.123 9.151 9.080 9.151 6,839 +0.06(+0.63%)
Feb 06, 2020 9.066 9.118 9.066 9.094 1,639 +0.02(+0.21%)
Feb 05, 2020 9.094 9.094 9.009 9.075 10,930 +0.02(+0.21%)
Feb 04, 2020 9.104 9.104 8.990 9.056 16,503 -0.06(-0.63%)
Feb 03, 2020 9.104 9.151 9.041 9.113 26,616 +0.02(+0.21%)
Jan 31, 2020 9.189 9.237 8.952 9.094 24,308 -0.08(-0.83%)
Jan 30, 2020 9.075 9.208 9.047 9.170 20,631 +0.03(+0.31%)
Jan 29, 2020 9.071 9.142 9.071 9.142 10,480 +0.06(+0.63%)
Jan 28, 2020 9.085 9.094 9.037 9.085 19,504 -0.02(-0.21%)
Jan 27, 2020 9.037 9.121 9.037 9.104 21,142 -0.02(-0.21%)
Jan 24, 2020 9.170 9.170 9.076 9.123 23,150 -0.01(-0.10%)
Jan 23, 2020 8.914 9.246 8.828 9.132 93,889 +0.29(+3.33%)
Jan 22, 2020 8.838 8.838 8.794 8.838 24,441 +0.02(+0.22%)
Jan 21, 2020 8.781 8.838 8.743 8.819 16,021 +0.05(+0.54%)
Jan 17, 2020 8.885 8.885 8.724 8.771 22,413 -0.10(-1.07%)
Jan 16, 2020 8.885 8.885 8.819 8.866 11,682 +0.02(+0.21%)
Jan 15, 2020 8.819 8.923 8.790 8.847 16,764 +0.09(+0.98%)
Jan 14, 2020 8.838 8.838 8.724 8.762 16,910 -0.06(-0.65%)
Jan 13, 2020 8.838 8.838 8.819 8.819 26,655 -0.04(-0.43%)
Jan 10, 2020 8.847 8.857 8.807 8.857 21,887 +0.04(+0.43%)
Jan 09, 2020 8.866 8.881 8.801 8.819 11,306 +0.00(+0.00%)
Jan 08, 2020 8.819 8.895 8.813 8.819 24,749 +0.04(+0.43%)
Jan 07, 2020 8.838 8.838 8.743 8.781 8,133 -0.06(-0.65%)
Jan 06, 2020 8.695 8.857 8.695 8.838 11,475 +0.15(+1.75%)
Jan 03, 2020 8.534 8.790 8.534 8.686 13,364 +0.03(+0.33%)
Jan 02, 2020 8.676 8.676 8.600 8.657 31,607 +0.10(+1.22%)
Dec 31, 2019 8.739 8.739 8.553 8.553 86,417 -0.18(-2.03%)
Dec 30, 2019 8.665 8.739 8.637 8.730 28,745 +0.07(+0.75%)
Dec 27, 2019 8.655 8.665 8.637 8.665 12,330 +0.01(+0.11%)
Dec 26, 2019 8.534 8.665 8.534 8.655 24,196 +0.13(+1.53%)
Dec 24, 2019 8.581 8.581 8.505 8.525 8,041 -0.03(-0.33%)
Dec 23, 2019 8.562 8.581 8.534 8.553 10,063 +0.05(+0.55%)
Dec 20, 2019 8.506 8.590 8.469 8.506 10,400 -0.05(-0.55%)
Dec 19, 2019 8.562 8.599 8.553 8.553 5,746 -0.01(-0.11%)
Dec 18, 2019 8.590 8.599 8.525 8.562 17,134 -0.02(-0.22%)
Dec 17, 2019 8.581 8.581 8.506 8.581 10,043 +0.03(+0.33%)
Dec 16, 2019 8.506 8.581 8.481 8.553 161,426 +0.00(+0.00%)
Dec 13, 2019 8.497 8.553 8.487 8.553 5,682 +0.06(+0.66%)
Dec 12, 2019 8.515 8.581 8.495 8.497 8,862 +0.04(+0.44%)
Dec 11, 2019 8.581 8.581 8.441 8.459 9,829 -0.13(-1.52%)
Dec 10, 2019 8.599 8.599 8.515 8.590 3,308 -0.01(-0.11%)
Dec 09, 2019 8.478 8.683 8.478 8.599 18,015 +0.14(+1.65%)
Dec 06, 2019 8.553 8.553 8.459 8.459 17,047 -0.06(-0.66%)
Dec 05, 2019 8.553 8.553 8.450 8.515 15,469 -0.04(-0.44%)
Dec 04, 2019 8.459 8.553 8.459 8.553 36,064 +0.06(+0.66%)
Dec 03, 2019 8.431 8.497 8.422 8.497 2,413 -0.02(-0.22%)
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.