Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.707 10.25 9.707 10.00 2,290 -0.20(-1.96%)
Feb 27, 2020 10.40 10.40 10.00 10.20 3,671 -0.13(-1.29%)
Feb 26, 2020 10.50 10.50 10.20 10.33 2,880 -0.17(-1.59%)
Feb 25, 2020 10.60 10.60 10.20 10.50 2,182 +0.10(+0.96%)
Feb 24, 2020 10.60 11.10 10.30 10.40 2,981 -0.50(-4.59%)
Feb 21, 2020 10.80 10.90 10.30 10.90 2,650 +0.20(+1.87%)
Feb 20, 2020 10.90 10.90 10.65 10.70 2,225 -0.40(-3.60%)
Feb 19, 2020 11.30 11.40 10.70 11.10 2,020 -0.20(-1.77%)
Feb 18, 2020 11.60 11.60 11.00 11.30 6,671 -0.10(-0.88%)
Feb 14, 2020 11.30 11.50 11.20 11.40 4,150 +0.10(+0.88%)
Feb 13, 2020 11.20 11.60 11.20 11.30 1,605 -0.10(-0.88%)
Feb 12, 2020 11.40 11.60 11.30 11.40 1,413 -0.30(-2.56%)
Feb 11, 2020 11.40 12.00 11.20 11.70 1,508 +0.40(+3.54%)
Feb 10, 2020 11.30 11.50 11.00 11.30 2,364 +0.10(+0.89%)
Feb 07, 2020 11.40 11.40 11.10 11.20 2,640 -0.20(-1.75%)
Feb 06, 2020 11.20 12.00 11.20 11.40 4,660 +0.00(+0.00%)
Feb 05, 2020 11.20 11.40 11.00 11.40 3,635 +0.20(+1.79%)
Feb 04, 2020 10.80 11.30 10.80 11.20 1,262 +0.40(+3.70%)
Feb 03, 2020 11.00 11.10 10.74 10.80 2,375 +0.00(+0.00%)
Jan 31, 2020 10.90 11.14 10.73 10.80 920 -0.30(-2.70%)
Jan 30, 2020 11.10 11.10 10.80 11.10 1,655 +0.30(+2.78%)
Jan 29, 2020 11.30 11.30 10.70 10.80 1,158 -0.30(-2.70%)
Jan 28, 2020 10.80 11.30 10.60 11.10 699 +0.50(+4.72%)
Jan 27, 2020 11.00 11.10 10.50 10.60 5,593 -0.50(-4.50%)
Jan 24, 2020 11.30 11.50 11.00 11.10 1,950 -0.14(-1.23%)
Jan 23, 2020 11.10 11.50 11.10 11.24 1,041 +0.04(+0.34%)
Jan 22, 2020 11.10 11.50 11.10 11.20 1,984 -0.20(-1.75%)
Jan 21, 2020 11.00 11.40 11.00 11.40 1,475 +0.27(+2.46%)
Jan 17, 2020 11.00 11.50 11.00 11.13 6,760 +0.16(+1.45%)
Jan 16, 2020 11.10 11.10 10.80 10.97 1,668 -0.13(-1.20%)
Jan 15, 2020 11.00 11.30 10.20 11.10 7,727 -0.10(-0.87%)
Jan 14, 2020 11.20 11.80 10.90 11.20 8,100 +0.30(+2.72%)
Jan 13, 2020 12.50 12.50 10.80 10.90 11,989 -1.55(-12.45%)
Jan 10, 2020 10.50 12.50 10.45 12.45 31,670 +2.05(+19.71%)
Jan 09, 2020 10.40 10.40 10.10 10.40 9,540 +0.10(+0.97%)
Jan 08, 2020 10.30 10.31 9.980 10.30 366 +0.10(+0.98%)
Jan 07, 2020 10.40 10.50 9.981 10.20 3,876 -0.10(-0.98%)
Jan 06, 2020 9.900 10.50 9.900 10.30 1,665 +0.32(+3.22%)
Jan 03, 2020 9.901 10.50 9.901 9.980 640 -0.12(-1.19%)
Jan 02, 2020 10.00 10.30 10.00 10.10 866 +0.20(+2.02%)
Dec 31, 2019 9.900 10.15 9.900 9.900 2,860 +0.00(+0.00%)
Dec 30, 2019 9.900 10.40 9.900 9.900 2,272 -0.04(-0.37%)
Dec 27, 2019 10.00 10.00 9.881 9.937 1,120 -0.36(-3.52%)
Dec 26, 2019 9.880 10.50 9.826 10.30 1,419 +0.40(+4.04%)
Dec 24, 2019 9.800 10.50 9.800 9.900 1,270 -0.20(-1.98%)
Dec 23, 2019 10.30 10.30 9.897 10.10 1,026 -0.20(-1.94%)
Dec 20, 2019 10.20 10.30 9.900 10.30 1,880 +0.30(+3.00%)
Dec 19, 2019 10.50 10.50 9.801 10.00 1,882 -0.20(-1.96%)
Dec 18, 2019 9.800 10.20 9.800 10.20 2,577 +0.20(+2.00%)
Dec 17, 2019 9.900 10.00 9.500 10.00 2,201 +0.05(+0.50%)
Dec 16, 2019 10.10 10.10 9.241 9.950 4,044 -0.05(-0.50%)
Dec 13, 2019 9.700 10.00 9.682 10.00 1,110 +0.10(+1.01%)
Dec 12, 2019 10.00 10.10 9.800 9.900 892 -0.20(-1.98%)
Dec 11, 2019 10.00 10.10 9.800 10.10 449 +0.10(+1.00%)
Dec 10, 2019 10.10 10.23 9.900 10.00 1,081 -0.30(-2.91%)
Dec 09, 2019 10.15 10.41 9.900 10.30 1,012 +0.40(+4.04%)
Dec 06, 2019 10.40 10.60 9.900 9.900 600 -0.41(-4.00%)
Dec 05, 2019 10.29 10.60 10.10 10.31 941 +0.21(+2.11%)
Dec 04, 2019 10.10 10.60 10.10 10.10 549 +0.00(+0.00%)
Dec 03, 2019 10.60 10.60 10.10 10.10 510 -0.30(-2.88%)
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.