Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.040 9.813 8.520 8.730 32,722 -0.36(-3.96%)
Mar 30, 2020 9.270 9.270 8.710 9.090 19,556 +0.09(+1.00%)
Mar 27, 2020 9.610 9.775 9.000 9.000 24,700 -1.19(-11.68%)
Mar 26, 2020 9.690 10.59 9.230 10.19 36,582 +0.69(+7.26%)
Mar 25, 2020 9.600 9.920 9.000 9.500 26,695 -0.90(-8.65%)
Mar 24, 2020 10.48 10.68 8.810 10.40 42,635 -0.49(-4.50%)
Mar 23, 2020 12.01 12.01 10.63 10.89 14,317 -1.31(-10.74%)
Mar 20, 2020 12.08 12.27 11.05 12.20 39,600 -0.08(-0.65%)
Mar 19, 2020 11.57 12.30 10.42 12.28 37,630 +0.81(+7.06%)
Mar 18, 2020 11.80 11.80 10.62 11.47 22,392 -0.78(-6.37%)
Mar 17, 2020 9.950 12.25 8.330 12.25 53,600 +2.68(+28.00%)
Mar 16, 2020 9.950 11.10 8.710 9.570 75,558 -0.90(-8.60%)
Mar 13, 2020 10.37 10.60 9.940 10.47 55,400 +0.28(+2.75%)
Mar 12, 2020 11.10 11.26 9.790 10.19 44,593 -0.90(-8.12%)
Mar 11, 2020 11.47 12.35 11.09 11.09 32,645 -0.48(-4.15%)
Mar 10, 2020 11.17 11.98 10.77 11.57 32,891 +0.40(+3.58%)
Mar 09, 2020 11.17 11.25 11.06 11.17 8,986 -1.29(-10.35%)
Mar 06, 2020 13.49 13.72 12.03 12.46 16,500 -1.34(-9.71%)
Mar 05, 2020 13.86 13.86 12.75 13.80 134,632 -0.45(-3.16%)
Mar 04, 2020 13.16 14.25 13.16 14.25 153,329 +1.09(+8.28%)
Mar 03, 2020 12.13 13.48 11.65 13.16 326,628 +0.66(+5.28%)
Mar 02, 2020 11.25 12.55 11.03 12.50 51,271 +1.05(+9.17%)
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%)
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.