Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.139 9.560 9.048 9.477 7,221,138 +0.01(+0.10%)
Feb 27, 2020 9.532 9.829 9.285 9.468 5,225,309 -0.27(-2.81%)
Feb 26, 2020 10.12 10.17 9.724 9.742 3,959,241 -0.30(-3.00%)
Feb 25, 2020 10.75 10.75 10.03 10.04 4,501,269 -0.67(-6.23%)
Feb 24, 2020 10.64 10.80 10.52 10.71 5,922,312 -0.29(-2.66%)
Feb 21, 2020 11.22 11.26 10.97 11.00 4,577,891 -0.22(-1.95%)
Feb 20, 2020 10.97 11.25 10.93 11.22 3,560,302 +0.28(+2.59%)
Feb 19, 2020 11.00 11.06 10.88 10.94 3,537,308 -0.05(-0.42%)
Feb 18, 2020 10.95 11.10 10.93 10.99 2,522,415 -0.04(-0.33%)
Feb 14, 2020 10.88 11.03 10.77 11.02 4,877,263 +0.13(+1.17%)
Feb 13, 2020 10.92 10.99 10.69 10.89 6,603,755 -0.05(-0.42%)
Feb 12, 2020 10.94 11.05 10.84 10.94 5,224,830 +0.06(+0.59%)
Feb 11, 2020 10.70 10.92 10.61 10.88 6,262,468 +0.27(+2.59%)
Feb 10, 2020 10.29 10.61 10.28 10.60 5,580,297 +0.28(+2.75%)
Feb 07, 2020 10.19 10.39 10.15 10.32 3,855,942 +0.05(+0.44%)
Feb 06, 2020 10.30 10.31 10.15 10.27 3,872,938 +0.05(+0.54%)
Feb 05, 2020 9.943 10.26 9.902 10.22 4,370,851 +0.41(+4.19%)
Feb 04, 2020 9.943 10.05 9.783 9.806 3,826,661 +0.02(+0.19%)
Feb 03, 2020 10.04 10.14 9.742 9.788 4,302,920 -0.19(-1.92%)
Jan 31, 2020 9.989 10.05 9.843 9.980 4,869,932 -0.08(-0.82%)
Jan 30, 2020 10.20 10.29 9.889 10.06 5,158,212 -0.26(-2.48%)
Jan 29, 2020 10.12 10.42 10.07 10.32 5,778,999 +0.15(+1.44%)
Jan 28, 2020 10.28 10.37 10.10 10.17 5,195,019 -0.06(-0.62%)
Jan 27, 2020 10.30 10.38 10.15 10.24 7,007,793 -0.26(-2.44%)
Jan 24, 2020 10.46 10.65 10.25 10.49 9,674,760 -0.25(-2.30%)
Jan 23, 2020 10.19 10.82 9.697 10.74 26,139,542 +2.43(+29.26%)
Jan 22, 2020 8.088 8.399 8.088 8.307 9,768,394 +0.25(+3.06%)
Jan 21, 2020 8.052 8.161 8.015 8.061 4,679,454 -0.04(-0.45%)
Jan 17, 2020 8.061 8.106 8.038 8.097 2,280,301 +0.03(+0.40%)
Jan 16, 2020 7.915 8.125 7.915 8.065 3,160,117 +0.20(+2.50%)
Jan 15, 2020 7.768 7.869 7.750 7.869 3,588,457 +0.07(+0.94%)
Jan 14, 2020 7.640 7.823 7.640 7.796 3,729,581 +0.11(+1.43%)
Jan 13, 2020 7.686 7.723 7.585 7.686 2,147,791 +0.02(+0.24%)
Jan 10, 2020 7.841 7.873 7.659 7.668 4,415,732 -0.20(-2.56%)
Jan 09, 2020 7.933 7.951 7.777 7.869 3,050,856 -0.03(-0.35%)
Jan 08, 2020 7.905 7.978 7.805 7.896 2,716,034 -0.03(-0.35%)
Jan 07, 2020 8.033 8.061 7.869 7.924 2,643,076 -0.14(-1.70%)
Jan 06, 2020 8.033 8.097 7.942 8.061 6,411,428 +0.01(+0.11%)
Jan 03, 2020 8.097 8.143 7.983 8.052 4,560,822 -0.12(-1.45%)
Jan 02, 2020 8.207 8.234 8.061 8.170 1,931,962 +0.03(+0.34%)
Dec 31, 2019 8.161 8.189 8.079 8.143 3,036,062 -0.01(-0.17%)
Dec 30, 2019 8.216 8.271 8.125 8.157 1,934,455 -0.06(-0.72%)
Dec 27, 2019 8.335 8.335 8.207 8.216 2,476,928 -0.11(-1.32%)
Dec 26, 2019 8.335 8.362 8.262 8.326 1,455,767 +0.03(+0.33%)
Dec 24, 2019 8.317 8.344 8.262 8.298 1,249,351 -0.04(-0.44%)
Dec 23, 2019 8.307 8.353 8.166 8.335 2,536,097 +0.05(+0.55%)
Dec 20, 2019 8.335 8.358 8.207 8.289 8,643,700 +0.02(+0.22%)
Dec 19, 2019 8.353 8.362 8.216 8.271 3,282,645 -0.07(-0.88%)
Dec 18, 2019 8.298 8.390 8.225 8.344 3,176,515 +0.05(+0.55%)
Dec 17, 2019 8.216 8.317 8.161 8.298 2,462,487 +0.11(+1.34%)
Dec 16, 2019 8.225 8.326 8.106 8.189 5,225,419 +0.05(+0.67%)
Dec 13, 2019 8.225 8.371 8.097 8.134 3,202,051 -0.10(-1.22%)
Dec 12, 2019 7.988 8.262 7.969 8.234 3,545,771 +0.30(+3.80%)
Dec 11, 2019 7.860 7.942 7.782 7.933 2,135,660 +0.09(+1.17%)
Dec 10, 2019 7.887 7.928 7.787 7.841 2,061,153 -0.08(-1.04%)
Dec 09, 2019 7.851 7.988 7.841 7.924 4,472,937 +0.09(+1.17%)
Dec 06, 2019 7.787 7.933 7.704 7.832 9,468,723 +0.16(+2.02%)
Dec 05, 2019 7.659 7.736 7.627 7.677 5,938,987 +0.04(+0.48%)
Dec 04, 2019 7.695 7.786 7.622 7.640 6,737,640 +0.00(+0.00%)
Dec 03, 2019 7.604 7.713 7.449 7.640 5,270,479 -0.08(-1.06%)
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.