Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.220 8.220 7.600 8.050 155,700 -0.29(-3.48%)
Feb 27, 2020 8.090 8.590 7.670 8.340 99,705 -0.02(-0.24%)
Feb 26, 2020 8.030 8.770 7.800 8.360 74,879 +0.41(+5.16%)
Feb 25, 2020 8.470 8.750 7.730 7.950 117,515 -0.51(-6.03%)
Feb 24, 2020 8.290 8.600 8.200 8.460 48,119 -0.29(-3.31%)
Feb 21, 2020 8.970 8.970 8.580 8.750 28,400 -0.23(-2.56%)
Feb 20, 2020 8.770 9.050 8.680 8.980 44,897 +0.16(+1.81%)
Feb 19, 2020 8.940 8.940 8.710 8.820 20,640 -0.08(-0.90%)
Feb 18, 2020 8.870 9.070 8.710 8.900 22,405 -0.12(-1.33%)
Feb 14, 2020 9.100 9.100 8.840 9.020 31,800 -0.06(-0.66%)
Feb 13, 2020 9.190 9.280 9.060 9.080 15,565 -0.19(-2.05%)
Feb 12, 2020 9.310 9.580 9.200 9.270 47,798 +0.11(+1.20%)
Feb 11, 2020 8.750 9.290 8.750 9.160 34,706 +0.47(+5.41%)
Feb 10, 2020 8.300 8.710 8.260 8.690 54,700 +0.27(+3.21%)
Feb 07, 2020 8.790 8.790 8.390 8.420 89,600 -0.41(-4.64%)
Feb 06, 2020 9.120 9.275 8.780 8.830 77,561 -0.26(-2.86%)
Feb 05, 2020 9.020 9.120 8.890 9.090 65,358 +0.21(+2.36%)
Feb 04, 2020 9.270 9.270 8.700 8.880 71,475 -0.20(-2.20%)
Feb 03, 2020 9.150 9.380 9.050 9.080 66,075 +0.00(+0.00%)
Jan 31, 2020 9.310 9.350 8.830 9.080 64,900 -0.33(-3.51%)
Jan 30, 2020 9.440 9.610 9.200 9.410 89,504 -0.22(-2.28%)
Jan 29, 2020 9.830 9.890 9.570 9.630 32,496 -0.24(-2.43%)
Jan 28, 2020 9.780 9.960 9.730 9.870 38,497 +0.16(+1.65%)
Jan 27, 2020 9.550 9.780 9.330 9.710 61,677 -0.11(-1.12%)
Jan 24, 2020 9.530 9.960 9.430 9.820 119,500 +0.49(+5.25%)
Jan 23, 2020 9.570 9.570 9.142 9.330 103,484 -0.36(-3.72%)
Jan 22, 2020 9.870 9.930 9.680 9.690 31,956 -0.16(-1.62%)
Jan 21, 2020 9.580 9.910 9.510 9.850 82,809 +0.19(+1.97%)
Jan 17, 2020 9.980 10.04 9.650 9.660 62,700 -0.18(-1.83%)
Jan 16, 2020 9.840 10.10 9.740 9.840 79,270 +0.10(+1.03%)
Jan 15, 2020 9.730 10.03 9.670 9.740 63,875 -0.01(-0.10%)
Jan 14, 2020 9.570 10.09 9.570 9.750 72,791 +0.15(+1.56%)
Jan 13, 2020 9.380 9.740 9.180 9.600 83,641 +0.35(+3.78%)
Jan 10, 2020 9.260 9.310 9.040 9.250 57,000 -0.01(-0.11%)
Jan 09, 2020 9.370 9.530 9.210 9.260 47,101 -0.03(-0.32%)
Jan 08, 2020 9.160 9.450 9.085 9.290 78,942 +0.15(+1.64%)
Jan 07, 2020 9.090 9.250 9.020 9.140 66,531 -0.03(-0.33%)
Jan 06, 2020 9.310 9.420 8.960 9.170 136,199 -0.22(-2.34%)
Jan 03, 2020 9.550 9.840 9.280 9.390 99,200 -0.38(-3.89%)
Jan 02, 2020 10.35 10.35 9.670 9.770 106,799 -0.60(-5.79%)
Dec 31, 2019 9.930 10.47 9.900 10.37 102,100 +0.36(+3.60%)
Dec 30, 2019 10.13 10.16 9.910 10.01 100,887 -0.01(-0.10%)
Dec 27, 2019 10.20 10.26 10.01 10.02 65,100 -0.12(-1.18%)
Dec 26, 2019 10.11 10.17 9.890 10.14 52,878 +0.16(+1.60%)
Dec 24, 2019 9.760 10.18 9.640 9.980 56,700 +0.32(+3.31%)
Dec 23, 2019 9.700 9.700 9.270 9.660 106,204 +0.02(+0.21%)
Dec 20, 2019 9.740 9.740 9.300 9.640 140,500 -0.02(-0.21%)
Dec 19, 2019 9.990 9.990 9.610 9.660 99,555 -0.25(-2.52%)
Dec 18, 2019 10.15 10.15 9.810 9.910 117,699 +0.10(+1.02%)
Dec 17, 2019 9.970 10.21 9.800 9.810 84,723 -0.18(-1.80%)
Dec 16, 2019 10.20 10.40 9.900 9.990 79,741 -0.20(-1.96%)
Dec 13, 2019 10.15 10.38 10.00 10.19 82,500 -0.09(-0.88%)
Dec 12, 2019 10.04 10.60 10.01 10.28 87,587 +0.11(+1.08%)
Dec 11, 2019 9.830 10.19 9.750 10.17 123,533 +0.26(+2.62%)
Dec 10, 2019 9.820 10.02 9.620 9.910 86,872 -0.05(-0.50%)
Dec 09, 2019 9.650 10.28 9.619 9.960 171,937 +0.31(+3.21%)
Dec 06, 2019 9.530 10.08 9.450 9.650 267,600 +0.22(+2.33%)
Dec 05, 2019 9.330 9.480 9.120 9.430 122,147 +0.23(+2.50%)
Dec 04, 2019 8.850 9.220 8.830 9.200 127,332 +0.40(+4.55%)
Dec 03, 2019 9.130 9.300 8.730 8.800 165,170 -0.53(-5.68%)
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.