Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.65 11.52 9.890 11.45 20,900 +0.45(+4.09%)
Feb 27, 2020 8.740 11.18 8.740 11.00 114,089 +1.86(+20.35%)
Feb 26, 2020 10.50 10.59 9.000 9.140 28,444 -1.37(-13.04%)
Feb 25, 2020 10.73 10.89 10.50 10.51 9,915 -0.72(-6.41%)
Feb 24, 2020 12.11 12.11 10.54 11.23 14,327 -1.04(-8.48%)
Feb 21, 2020 13.11 13.17 12.27 12.27 16,900 -0.74(-5.69%)
Feb 20, 2020 12.98 13.20 12.45 13.01 35,176 -0.04(-0.31%)
Feb 19, 2020 12.50 13.11 12.16 13.05 80,768 +0.78(+6.36%)
Feb 18, 2020 12.84 12.89 12.19 12.27 6,711 -0.45(-3.54%)
Feb 14, 2020 12.76 13.04 12.72 12.72 36,700 -0.20(-1.55%)
Feb 13, 2020 12.96 12.96 12.75 12.92 5,416 +0.14(+1.10%)
Feb 12, 2020 12.75 12.98 12.75 12.78 19,620 +0.03(+0.24%)
Feb 11, 2020 12.88 12.92 12.49 12.75 18,982 -0.02(-0.16%)
Feb 10, 2020 12.67 12.79 12.55 12.77 30,686 -0.02(-0.16%)
Feb 07, 2020 12.79 13.00 12.00 12.79 42,100 +0.19(+1.51%)
Feb 06, 2020 13.10 13.10 12.18 12.60 39,075 -0.43(-3.30%)
Feb 05, 2020 13.03 13.27 12.94 13.03 120,592 -0.07(-0.53%)
Feb 04, 2020 12.99 13.16 12.83 13.10 23,579 +0.27(+2.10%)
Feb 03, 2020 13.02 13.22 12.79 12.83 12,943 +0.00(+0.00%)
Jan 31, 2020 13.16 13.16 12.64 12.83 80,600 -0.08(-0.62%)
Jan 30, 2020 13.11 13.11 12.53 12.91 2,436 -0.35(-2.64%)
Jan 29, 2020 13.09 13.32 12.29 13.26 53,112 +0.11(+0.84%)
Jan 28, 2020 12.83 13.26 12.74 13.15 183,570 +0.33(+2.57%)
Jan 27, 2020 12.29 13.26 12.29 12.82 31,427 +0.34(+2.72%)
Jan 24, 2020 12.74 12.74 12.44 12.48 6,600 +0.10(+0.81%)
Jan 23, 2020 12.19 12.49 12.19 12.38 15,319 +0.18(+1.48%)
Jan 22, 2020 12.31 12.40 12.01 12.20 5,359 -0.14(-1.13%)
Jan 21, 2020 12.82 12.82 12.33 12.34 11,070 -0.51(-3.97%)
Jan 17, 2020 12.97 12.97 12.63 12.85 15,000 -0.02(-0.16%)
Jan 16, 2020 12.73 12.91 12.32 12.87 6,723 +0.30(+2.39%)
Jan 15, 2020 12.97 13.00 12.47 12.57 11,876 -0.32(-2.48%)
Jan 14, 2020 13.00 13.10 12.89 12.89 6,896 -0.10(-0.77%)
Jan 13, 2020 13.00 13.00 12.91 12.99 3,878 +0.02(+0.15%)
Jan 10, 2020 12.77 13.00 12.77 12.97 15,800 +0.00(+0.00%)
Jan 09, 2020 12.77 12.97 12.77 12.97 3,612 +0.20(+1.57%)
Jan 08, 2020 12.80 12.81 12.72 12.77 13,519 -0.22(-1.69%)
Jan 07, 2020 12.80 13.00 12.78 12.99 4,464 +0.22(+1.72%)
Jan 06, 2020 12.45 13.00 12.45 12.77 11,413 +0.44(+3.57%)
Jan 03, 2020 12.60 12.70 12.33 12.33 8,500 -0.39(-3.07%)
Jan 02, 2020 12.90 12.90 12.39 12.72 6,023 -0.19(-1.47%)
Dec 31, 2019 13.24 13.35 12.53 12.91 19,100 -0.20(-1.53%)
Dec 30, 2019 13.21 13.46 13.04 13.11 7,678 -0.12(-0.91%)
Dec 27, 2019 12.87 13.37 12.46 13.23 11,000 +0.19(+1.46%)
Dec 26, 2019 12.51 13.04 12.35 13.04 9,677 +0.30(+2.35%)
Dec 24, 2019 12.72 12.88 12.30 12.74 8,400 +0.11(+0.87%)
Dec 23, 2019 12.97 13.24 12.40 12.63 17,596 -0.15(-1.17%)
Dec 20, 2019 12.89 13.25 12.74 12.78 43,600 -0.10(-0.78%)
Dec 19, 2019 12.41 12.92 12.41 12.88 4,080 +0.15(+1.18%)
Dec 18, 2019 12.65 12.88 12.50 12.73 5,569 +0.20(+1.60%)
Dec 17, 2019 13.37 13.37 12.53 12.53 8,696 -0.46(-3.54%)
Dec 16, 2019 12.45 13.03 11.97 12.99 13,885 +0.57(+4.59%)
Dec 13, 2019 11.66 12.58 11.46 12.42 19,200 +0.76(+6.52%)
Dec 12, 2019 11.53 11.83 11.45 11.66 8,736 +0.05(+0.43%)
Dec 11, 2019 11.74 11.74 11.61 11.61 2,368 -0.04(-0.34%)
Dec 10, 2019 11.65 11.89 11.55 11.65 6,340 -0.08(-0.68%)
Dec 09, 2019 11.72 11.81 11.66 11.73 12,127 +0.06(+0.51%)
Dec 06, 2019 11.76 11.76 11.58 11.67 11,800 -0.09(-0.77%)
Dec 05, 2019 11.60 11.89 11.60 11.76 10,112 +0.04(+0.34%)
Dec 04, 2019 11.87 12.05 11.72 11.72 10,675 -0.22(-1.84%)
Dec 03, 2019 12.12 12.12 11.88 11.94 5,982 -0.26(-2.13%)
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.