Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.44 11.50 11.34 11.44 4,050,000 -0.11(-0.95%)
Feb 27, 2020 11.70 11.73 11.55 11.55 2,592,403 -0.18(-1.53%)
Feb 26, 2020 11.90 11.92 11.71 11.73 2,834,589 -0.11(-0.93%)
Feb 25, 2020 11.98 12.01 11.83 11.84 2,133,776 -0.14(-1.17%)
Feb 24, 2020 11.83 12.02 11.80 11.98 3,378,286 +0.04(+0.34%)
Feb 21, 2020 12.07 12.08 11.94 11.94 1,657,600 -0.12(-1.00%)
Feb 20, 2020 12.04 12.10 12.03 12.06 2,702,138 +0.02(+0.17%)
Feb 19, 2020 12.09 12.09 12.01 12.04 3,591,279 -0.02(-0.17%)
Feb 18, 2020 12.05 12.19 12.05 12.06 2,372,560 -0.03(-0.25%)
Feb 14, 2020 12.09 12.13 11.99 12.09 3,035,400 +0.03(+0.25%)
Feb 13, 2020 12.06 12.14 12.04 12.06 2,118,851 +0.01(+0.08%)
Feb 12, 2020 12.18 12.19 12.05 12.05 2,736,300 -0.09(-0.74%)
Feb 11, 2020 12.20 12.24 12.12 12.14 4,067,226 -0.03(-0.25%)
Feb 10, 2020 12.24 12.29 12.15 12.17 6,593,270 +0.01(+0.08%)
Feb 07, 2020 12.28 12.33 12.07 12.16 39,440,700 +0.01(+0.08%)
Feb 06, 2020 10.28 12.46 10.21 12.15 4,775,429 +1.97(+19.35%)
Feb 05, 2020 10.00 10.18 9.965 10.18 1,113,569 +0.26(+2.62%)
Feb 04, 2020 10.10 10.14 9.860 9.920 1,113,430 -0.03(-0.30%)
Feb 03, 2020 9.690 10.08 9.690 9.950 1,561,736 +0.30(+3.11%)
Jan 31, 2020 9.640 9.690 9.510 9.650 912,900 -0.09(-0.92%)
Jan 30, 2020 9.450 9.755 9.430 9.740 557,534 +0.19(+1.99%)
Jan 29, 2020 9.570 9.645 9.400 9.550 653,129 -0.01(-0.10%)
Jan 28, 2020 9.350 9.650 9.310 9.560 1,337,374 +0.29(+3.13%)
Jan 27, 2020 9.270 9.310 9.220 9.270 675,134 -0.16(-1.70%)
Jan 24, 2020 9.580 9.595 9.410 9.430 618,900 -0.15(-1.57%)
Jan 23, 2020 9.730 9.820 9.510 9.580 1,031,759 -0.17(-1.74%)
Jan 22, 2020 9.920 9.920 9.620 9.750 568,936 -0.13(-1.32%)
Jan 21, 2020 9.950 9.980 9.850 9.880 532,382 -0.11(-1.10%)
Jan 17, 2020 9.980 10.10 9.950 9.990 637,600 +0.02(+0.20%)
Jan 16, 2020 9.910 9.995 9.890 9.970 549,109 +0.15(+1.53%)
Jan 15, 2020 9.920 9.960 9.775 9.820 1,046,529 -0.15(-1.50%)
Jan 14, 2020 10.01 10.05 9.940 9.970 683,849 -0.02(-0.20%)
Jan 13, 2020 10.10 10.10 9.950 9.990 541,401 -0.09(-0.89%)
Jan 10, 2020 10.05 10.15 9.990 10.08 956,300 +0.03(+0.30%)
Jan 09, 2020 10.10 10.18 9.980 10.05 1,435,079 +0.04(+0.40%)
Jan 08, 2020 9.910 10.04 9.760 10.01 1,912,605 -0.18(-1.77%)
Jan 07, 2020 9.990 10.22 9.970 10.19 1,029,750 +0.17(+1.70%)
Jan 06, 2020 10.26 10.29 9.940 10.02 1,338,172 -0.36(-3.47%)
Jan 03, 2020 10.33 10.46 10.30 10.38 952,700 -0.10(-0.95%)
Jan 02, 2020 10.61 10.68 10.39 10.48 1,480,018 -0.17(-1.60%)
Dec 31, 2019 10.68 10.80 10.56 10.65 1,204,500 -0.05(-0.47%)
Dec 30, 2019 10.53 10.75 10.49 10.70 1,454,705 +0.18(+1.71%)
Dec 27, 2019 10.51 10.53 10.42 10.52 776,200 +0.02(+0.19%)
Dec 26, 2019 10.50 10.56 10.39 10.50 1,231,275 +0.05(+0.48%)
Dec 24, 2019 10.40 10.45 10.33 10.45 365,700 +0.08(+0.77%)
Dec 23, 2019 10.42 10.50 10.28 10.37 790,006 -0.05(-0.48%)
Dec 20, 2019 10.40 10.44 10.31 10.42 3,688,200 +0.10(+0.97%)
Dec 19, 2019 9.900 10.36 9.860 10.32 3,706,122 +0.56(+5.74%)
Dec 18, 2019 9.650 9.800 9.620 9.760 3,607,624 +0.07(+0.72%)
Dec 17, 2019 9.620 9.780 9.530 9.690 3,933,714 +0.10(+1.04%)
Dec 16, 2019 9.260 9.670 9.260 9.590 1,392,145 +0.41(+4.47%)
Dec 13, 2019 9.090 9.200 9.060 9.180 484,300 +0.08(+0.88%)
Dec 12, 2019 8.840 9.125 8.820 9.100 758,235 +0.26(+2.94%)
Dec 11, 2019 8.820 8.875 8.660 8.840 625,340 -0.01(-0.11%)
Dec 10, 2019 8.880 8.940 8.810 8.850 516,750 -0.05(-0.56%)
Dec 09, 2019 8.840 8.950 8.785 8.900 834,791 +0.03(+0.34%)
Dec 06, 2019 8.990 9.080 8.870 8.870 757,100 -0.01(-0.11%)
Dec 05, 2019 8.960 9.010 8.860 8.880 786,231 -0.06(-0.67%)
Dec 04, 2019 8.910 9.050 8.900 8.940 525,426 +0.06(+0.68%)
Dec 03, 2019 9.020 9.020 8.880 8.880 937,608 -0.20(-2.20%)
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.