Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.30 11.88 11.00 11.30 174,780 -0.37(-3.17%)
Feb 27, 2020 11.40 11.78 10.83 11.67 87,871 +0.17(+1.48%)
Feb 26, 2020 11.52 11.86 11.47 11.50 84,127 -0.05(-0.43%)
Feb 25, 2020 11.96 12.10 11.34 11.55 120,524 -0.55(-4.55%)
Feb 24, 2020 12.17 12.26 11.97 12.10 67,134 -0.26(-2.10%)
Feb 21, 2020 12.77 12.79 12.25 12.36 55,138 -0.50(-3.89%)
Feb 20, 2020 13.34 13.34 12.67 12.86 73,243 -0.50(-3.74%)
Feb 19, 2020 13.50 13.53 13.17 13.36 72,299 -0.16(-1.18%)
Feb 18, 2020 13.44 13.76 13.26 13.52 141,248 -0.12(-0.88%)
Feb 14, 2020 13.64 13.64 13.64 0 -0.48(-3.40%)
Feb 13, 2020 14.10 14.31 13.82 14.12 70,438 -0.09(-0.63%)
Feb 12, 2020 14.36 14.36 13.68 14.21 78,224 -0.08(-0.56%)
Feb 11, 2020 14.28 14.62 14.13 14.29 103,605 +0.04(+0.28%)
Feb 10, 2020 14.77 14.77 14.10 14.25 90,697 -0.37(-2.53%)
Feb 07, 2020 14.33 14.76 13.97 14.62 104,689 +0.05(+0.34%)
Feb 06, 2020 14.83 15.45 14.42 14.57 277,886 -0.09(-0.61%)
Feb 05, 2020 13.80 14.98 13.75 14.66 417,818 +0.91(+6.62%)
Feb 04, 2020 13.77 14.10 13.73 13.75 179,765 -0.05(-0.36%)
Feb 03, 2020 13.03 13.85 13.03 13.80 210,366 +0.76(+5.83%)
Jan 31, 2020 13.36 13.44 12.69 13.04 100,741 -0.41(-3.05%)
Jan 30, 2020 13.25 13.55 13.00 13.45 112,553 +0.09(+0.67%)
Jan 29, 2020 12.75 13.70 12.75 13.36 229,735 +0.65(+5.11%)
Jan 28, 2020 10.91 12.80 10.91 12.71 372,892 +1.65(+14.92%)
Jan 27, 2020 11.03 11.13 10.85 11.06 80,590 -0.14(-1.25%)
Jan 24, 2020 11.20 11.21 10.95 11.20 80,738 +0.03(+0.27%)
Jan 23, 2020 11.09 11.23 10.95 11.17 93,758 +0.11(+0.99%)
Jan 22, 2020 11.05 11.25 10.96 11.06 55,361 -0.05(-0.45%)
Jan 21, 2020 11.06 11.25 10.93 11.11 61,250 +0.02(+0.18%)
Jan 20, 2020 11.18 11.18 10.99 11.09 32,105 -0.01(-0.09%)
Jan 17, 2020 11.06 11.23 10.88 11.10 89,350 +0.07(+0.63%)
Jan 16, 2020 10.86 11.09 10.86 11.03 105,251 +0.11(+1.01%)
Jan 15, 2020 10.98 11.00 10.84 10.92 63,808 +0.05(+0.46%)
Jan 14, 2020 11.17 11.18 10.62 10.87 148,454 -0.35(-3.12%)
Jan 13, 2020 11.15 11.45 11.15 11.22 63,344 +0.04(+0.36%)
Jan 10, 2020 11.50 11.50 11.15 11.18 66,472 -0.34(-2.95%)
Jan 09, 2020 11.31 11.79 11.29 11.52 141,155 +0.22(+1.95%)
Jan 08, 2020 11.50 11.50 11.25 11.30 122,874 -0.22(-1.91%)
Jan 07, 2020 11.66 11.67 11.40 11.52 76,378 +0.01(+0.09%)
Jan 06, 2020 12.27 12.27 11.43 11.51 186,229 -0.81(-6.57%)
Jan 03, 2020 12.15 12.48 12.15 12.32 29,038 +0.00(+0.00%)
Jan 02, 2020 12.57 12.57 12.02 12.32 119,038 -0.07(-0.56%)
Dec 31, 2019 12.39 12.39 12.39 0 -0.01(-0.08%)
Dec 30, 2019 12.15 12.54 12.09 12.40 83,343 +0.09(+0.73%)
Dec 27, 2019 12.52 12.63 12.26 12.31 58,047 -0.41(-3.22%)
Dec 24, 2019 12.72 12.72 12.72 0 -0.29(-2.23%)
Dec 23, 2019 12.99 13.11 12.86 13.01 68,480 +0.07(+0.54%)
Dec 20, 2019 13.21 13.25 12.93 12.94 135,790 -0.22(-1.67%)
Dec 19, 2019 13.12 13.22 12.87 13.16 139,112 +0.07(+0.53%)
Dec 18, 2019 12.96 13.19 12.91 13.09 85,044 +0.19(+1.47%)
Dec 17, 2019 13.51 13.51 12.87 12.90 216,974 -0.58(-4.30%)
Dec 16, 2019 13.42 13.89 13.42 13.48 196,035 -0.07(-0.52%)
Dec 13, 2019 13.57 13.64 13.41 13.55 134,519 -0.09(-0.66%)
Dec 12, 2019 13.65 13.67 13.46 13.64 72,160 +0.01(+0.07%)
Dec 11, 2019 13.18 13.64 13.03 13.63 155,488 +0.37(+2.79%)
Dec 10, 2019 13.35 13.42 13.14 13.26 66,771 -0.11(-0.82%)
Dec 09, 2019 13.47 13.52 13.07 13.37 74,010 +0.01(+0.07%)
Dec 06, 2019 13.50 13.53 13.07 13.36 177,693 -0.23(-1.69%)
Dec 05, 2019 13.67 14.32 13.45 13.59 229,168 +0.03(+0.22%)
Dec 04, 2019 13.38 13.76 13.38 13.56 106,560 +0.18(+1.35%)
Dec 03, 2019 13.72 13.72 13.10 13.38 152,743 -0.37(-2.69%)
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.