Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.38 12.31 11.04 11.40 58,700 -0.35(-2.98%)
Feb 27, 2020 12.15 12.59 11.53 11.75 76,504 -0.65(-5.24%)
Feb 26, 2020 12.09 12.69 11.33 12.40 58,990 +0.15(+1.22%)
Feb 25, 2020 13.92 13.92 12.16 12.25 42,614 -1.55(-11.23%)
Feb 24, 2020 13.47 13.86 13.09 13.80 44,173 +0.14(+1.02%)
Feb 21, 2020 13.60 13.74 13.14 13.66 24,000 +0.16(+1.19%)
Feb 20, 2020 13.63 13.95 13.10 13.50 28,490 +0.07(+0.52%)
Feb 19, 2020 13.19 13.50 12.96 13.43 30,131 +0.28(+2.13%)
Feb 18, 2020 12.90 13.33 12.78 13.15 25,373 +0.17(+1.31%)
Feb 14, 2020 12.82 13.10 12.70 12.98 38,300 +0.17(+1.33%)
Feb 13, 2020 12.63 13.10 12.31 12.81 35,768 +0.12(+0.95%)
Feb 12, 2020 12.29 12.74 12.11 12.69 52,923 +0.39(+3.17%)
Feb 11, 2020 12.60 12.67 12.00 12.30 52,329 -0.34(-2.69%)
Feb 10, 2020 12.93 13.01 12.47 12.64 62,115 -0.29(-2.24%)
Feb 07, 2020 13.19 13.47 12.27 12.93 122,200 +0.03(+0.23%)
Feb 06, 2020 12.49 13.66 12.46 12.90 114,703 +0.37(+2.95%)
Feb 05, 2020 12.38 12.74 11.81 12.53 99,497 -0.20(-1.53%)
Feb 04, 2020 13.00 13.25 12.46 12.72 75,739 -0.04(-0.35%)
Feb 03, 2020 12.13 13.00 12.13 12.77 69,421 +0.41(+3.32%)
Jan 31, 2020 12.50 12.59 12.04 12.36 31,400 -0.16(-1.28%)
Jan 30, 2020 12.30 12.59 12.09 12.52 29,118 +0.13(+1.05%)
Jan 29, 2020 12.65 12.65 12.35 12.39 43,623 +0.08(+0.65%)
Jan 28, 2020 11.56 12.50 11.56 12.31 52,540 +0.19(+1.57%)
Jan 27, 2020 12.07 12.57 11.89 12.12 24,349 -0.15(-1.22%)
Jan 24, 2020 12.31 12.75 11.83 12.27 49,500 +0.11(+0.90%)
Jan 23, 2020 11.99 12.29 10.82 12.16 32,770 +0.22(+1.84%)
Jan 22, 2020 11.75 11.99 11.48 11.94 43,247 +0.27(+2.31%)
Jan 21, 2020 11.90 11.98 11.51 11.67 41,528 -0.11(-0.93%)
Jan 17, 2020 11.56 11.97 11.43 11.78 67,300 +0.37(+3.24%)
Jan 16, 2020 11.02 11.60 11.02 11.41 71,608 +0.45(+4.11%)
Jan 15, 2020 11.26 11.61 10.75 10.96 49,118 -0.27(-2.40%)
Jan 14, 2020 10.28 11.43 10.12 11.23 69,142 +0.95(+9.24%)
Jan 13, 2020 10.48 10.84 10.13 10.28 51,408 -0.16(-1.53%)
Jan 10, 2020 10.75 11.09 10.29 10.44 52,000 -0.29(-2.70%)
Jan 09, 2020 11.37 11.65 10.51 10.73 61,074 -0.56(-4.96%)
Jan 08, 2020 11.48 11.74 11.13 11.29 36,566 -0.15(-1.31%)
Jan 07, 2020 10.80 11.47 10.39 11.44 53,267 +0.62(+5.73%)
Jan 06, 2020 10.60 11.10 10.27 10.82 42,741 +0.21(+1.98%)
Jan 03, 2020 10.90 11.05 10.37 10.61 34,100 -0.48(-4.33%)
Jan 02, 2020 11.56 11.87 10.94 11.09 58,676 -0.38(-3.31%)
Dec 31, 2019 11.38 11.85 11.35 11.47 33,200 +0.08(+0.70%)
Dec 30, 2019 11.42 11.68 11.10 11.39 47,978 -0.01(-0.09%)
Dec 27, 2019 11.80 11.83 10.91 11.40 34,300 -0.37(-3.14%)
Dec 26, 2019 12.00 12.60 11.73 11.77 72,738 -0.22(-1.83%)
Dec 24, 2019 12.04 12.22 11.80 11.99 25,700 -0.02(-0.17%)
Dec 23, 2019 11.47 12.09 11.19 12.01 105,544 +0.61(+5.35%)
Dec 20, 2019 10.58 12.40 10.51 11.40 169,800 +0.91(+8.67%)
Dec 19, 2019 9.910 10.50 9.900 10.49 47,452 +0.47(+4.69%)
Dec 18, 2019 10.15 10.15 9.970 10.02 27,907 -0.07(-0.69%)
Dec 17, 2019 10.16 10.29 10.00 10.09 57,142 -0.07(-0.69%)
Dec 16, 2019 9.960 10.40 9.960 10.16 39,669 +0.01(+0.10%)
Dec 13, 2019 10.11 10.35 9.880 10.15 46,700 +0.01(+0.10%)
Dec 12, 2019 10.15 10.32 10.02 10.14 40,015 -0.01(-0.10%)
Dec 11, 2019 10.30 10.94 10.03 10.15 62,521 -0.03(-0.29%)
Dec 10, 2019 10.63 10.73 10.02 10.18 70,450 -0.36(-3.42%)
Dec 09, 2019 10.68 10.88 10.40 10.54 56,138 -0.17(-1.59%)
Dec 06, 2019 10.83 11.05 10.52 10.71 46,700 +0.00(+0.00%)
Dec 05, 2019 10.66 11.19 10.57 10.71 42,498 -0.24(-2.19%)
Dec 04, 2019 11.12 11.82 10.90 10.95 65,569 -0.24(-2.14%)
Dec 03, 2019 11.63 11.75 11.10 11.19 63,938 -0.63(-5.33%)
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.