Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.119 7.803 7.091 7.786 34,627,740 +0.33(+4.41%)
Feb 27, 2020 7.533 7.937 7.344 7.457 37,456,624 -0.45(-5.71%)
Feb 26, 2020 8.454 8.463 7.890 7.909 28,679,704 -0.48(-5.72%)
Feb 25, 2020 8.934 8.943 8.285 8.388 29,492,298 -0.51(-5.71%)
Feb 24, 2020 9.065 9.065 8.830 8.896 22,409,002 -0.61(-6.43%)
Feb 21, 2020 9.545 9.611 9.376 9.507 20,191,460 -0.13(-1.37%)
Feb 20, 2020 9.921 9.968 9.630 9.639 15,452,024 -0.21(-2.10%)
Feb 19, 2020 9.733 9.893 9.545 9.846 18,776,516 +0.16(+1.65%)
Feb 18, 2020 9.827 9.883 9.667 9.686 19,133,196 -0.27(-2.74%)
Feb 14, 2020 10.42 10.47 9.912 9.959 20,502,290 -0.44(-4.23%)
Feb 13, 2020 10.55 10.56 9.959 10.40 32,486,622 -0.47(-4.31%)
Feb 12, 2020 11.09 11.20 10.73 10.87 25,510,944 +0.04(+0.35%)
Feb 11, 2020 10.84 10.96 10.70 10.83 12,127,610 +0.18(+1.67%)
Feb 10, 2020 10.82 10.87 10.57 10.65 13,251,272 -0.28(-2.57%)
Feb 07, 2020 11.00 11.07 10.87 10.93 11,113,193 -0.22(-2.01%)
Feb 06, 2020 11.44 11.47 11.15 11.16 12,561,955 -0.22(-1.97%)
Feb 05, 2020 11.23 11.51 11.23 11.38 15,431,745 +0.36(+3.31%)
Feb 04, 2020 11.01 11.20 10.95 11.02 16,043,231 +0.28(+2.62%)
Feb 03, 2020 10.61 10.84 10.53 10.74 15,589,989 +0.09(+0.88%)
Jan 31, 2020 10.90 10.98 10.63 10.64 23,118,616 -0.46(-4.13%)
Jan 30, 2020 10.81 11.14 10.81 11.10 17,386,782 +0.10(+0.94%)
Jan 29, 2020 11.11 11.22 10.98 11.00 15,519,440 -0.02(-0.17%)
Jan 28, 2020 11.04 11.09 10.87 11.02 12,772,850 +0.07(+0.68%)
Jan 27, 2020 10.89 11.04 10.83 10.94 17,238,988 -0.22(-2.01%)
Jan 24, 2020 11.34 11.36 10.99 11.17 15,324,659 -0.27(-2.37%)
Jan 23, 2020 11.47 11.59 11.19 11.44 11,725,446 -0.22(-1.85%)
Jan 22, 2020 12.01 12.01 11.63 11.65 11,408,240 -0.37(-3.11%)
Jan 21, 2020 12.30 12.34 12.02 12.03 13,169,287 -0.34(-2.72%)
Jan 17, 2020 12.50 12.53 12.30 12.36 8,948,270 -0.12(-0.97%)
Jan 16, 2020 12.49 12.61 12.42 12.49 10,575,965 +0.09(+0.76%)
Jan 15, 2020 12.36 12.52 12.28 12.39 9,037,244 -0.04(-0.30%)
Jan 14, 2020 12.36 12.48 12.24 12.43 12,509,507 +0.08(+0.68%)
Jan 13, 2020 12.24 12.41 12.06 12.35 13,541,773 +0.01(+0.08%)
Jan 10, 2020 12.53 12.53 12.28 12.34 11,977,111 -0.25(-2.01%)
Jan 09, 2020 12.25 12.63 12.08 12.59 15,009,396 +0.16(+1.28%)
Jan 08, 2020 12.92 12.94 12.19 12.43 16,655,067 -0.48(-3.70%)
Jan 07, 2020 12.88 12.95 12.73 12.91 10,208,938 -0.16(-1.22%)
Jan 06, 2020 12.95 13.11 12.86 13.07 12,842,414 +0.20(+1.53%)
Jan 03, 2020 13.15 13.17 12.73 12.87 15,878,096 +0.07(+0.51%)
Jan 02, 2020 12.81 12.87 12.68 12.80 11,151,799 +0.09(+0.74%)
Dec 31, 2019 12.44 12.74 12.35 12.71 7,508,478 +0.15(+1.19%)
Dec 30, 2019 12.65 12.73 12.53 12.56 6,948,785 -0.06(-0.45%)
Dec 27, 2019 12.87 12.87 12.59 12.62 7,892,358 -0.20(-1.53%)
Dec 26, 2019 12.90 13.00 12.79 12.81 7,830,491 +0.07(+0.51%)
Dec 24, 2019 12.73 12.85 12.69 12.75 4,343,094 +0.06(+0.44%)
Dec 23, 2019 12.35 12.73 12.34 12.69 10,715,203 +0.33(+2.65%)
Dec 20, 2019 12.43 12.44 12.24 12.36 22,046,786 +0.03(+0.23%)
Dec 19, 2019 12.51 12.61 12.31 12.34 11,948,114 -0.22(-1.79%)
Dec 18, 2019 12.48 12.68 12.45 12.56 13,275,047 +0.05(+0.37%)
Dec 17, 2019 12.24 12.57 12.21 12.51 12,667,554 +0.22(+1.83%)
Dec 16, 2019 12.04 12.38 12.04 12.29 10,990,098 +0.38(+3.22%)
Dec 13, 2019 12.30 12.38 11.90 11.91 10,351,415 -0.29(-2.38%)
Dec 12, 2019 11.85 12.24 11.80 12.20 11,546,786 +0.39(+3.33%)
Dec 11, 2019 11.75 11.88 11.75 11.80 8,538,137 +0.02(+0.16%)
Dec 10, 2019 11.78 11.94 11.70 11.78 8,934,653 +0.00(+0.00%)
Dec 09, 2019 11.55 11.88 11.50 11.78 9,682,782 +0.13(+1.12%)
Dec 06, 2019 11.32 11.70 11.29 11.65 11,879,565 +0.38(+3.40%)
Dec 05, 2019 11.47 11.54 11.19 11.27 11,124,029 -0.12(-1.07%)
Dec 04, 2019 11.18 11.50 11.14 11.39 13,353,067 +0.38(+3.49%)
Dec 03, 2019 10.99 11.11 10.83 11.01 11,347,462 -0.19(-1.67%)
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.