Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.536 6.834 6.470 6.627 1,115,379 -0.10(-1.48%)
Feb 27, 2020 6.627 6.867 6.536 6.726 1,756,465 -0.02(-0.37%)
Feb 26, 2020 7.024 7.090 6.743 6.751 1,035,042 -0.21(-2.97%)
Feb 25, 2020 7.157 7.235 6.950 6.958 987,896 -0.20(-2.77%)
Feb 24, 2020 7.504 7.504 7.148 7.157 652,006 -0.54(-6.99%)
Feb 21, 2020 7.818 7.818 7.636 7.694 487,464 -0.12(-1.59%)
Feb 20, 2020 7.785 7.918 7.694 7.818 534,673 -0.04(-0.53%)
Feb 19, 2020 7.951 7.992 7.843 7.860 428,067 -0.11(-1.35%)
Feb 18, 2020 8.083 8.141 7.938 7.967 558,048 -0.11(-1.33%)
Feb 14, 2020 8.389 8.439 8.033 8.075 595,400 -0.31(-3.75%)
Feb 13, 2020 8.480 8.786 8.240 8.389 1,433,220 -0.14(-1.65%)
Feb 12, 2020 8.000 9.415 8.000 8.530 3,839,570 +0.95(+12.55%)
Feb 11, 2020 7.595 7.694 7.554 7.578 428,070 +0.04(+0.55%)
Feb 10, 2020 7.570 7.612 7.467 7.537 242,339 -0.07(-0.98%)
Feb 07, 2020 7.620 7.636 7.504 7.612 294,074 -0.01(-0.11%)
Feb 06, 2020 7.620 7.678 7.545 7.620 421,568 +0.03(+0.44%)
Feb 05, 2020 7.380 7.620 7.372 7.587 393,031 +0.34(+4.68%)
Feb 04, 2020 7.239 7.413 7.231 7.248 484,179 +0.08(+1.15%)
Feb 03, 2020 7.181 7.281 7.132 7.165 492,036 +0.02(+0.23%)
Jan 31, 2020 7.421 7.496 7.128 7.148 550,316 -0.32(-4.32%)
Jan 30, 2020 7.248 7.471 7.248 7.471 485,646 +0.16(+2.15%)
Jan 29, 2020 7.487 7.521 7.305 7.314 568,686 -0.15(-2.00%)
Jan 28, 2020 7.554 7.595 7.454 7.463 327,118 -0.07(-0.88%)
Jan 27, 2020 7.446 7.554 7.438 7.529 496,423 +0.01(+0.11%)
Jan 24, 2020 7.529 7.554 7.454 7.521 366,354 -0.01(-0.11%)
Jan 23, 2020 7.521 7.595 7.438 7.529 300,846 +0.00(+0.00%)
Jan 22, 2020 7.529 7.595 7.479 7.529 322,204 +0.00(+0.00%)
Jan 21, 2020 7.545 7.545 7.339 7.529 543,537 -0.04(-0.55%)
Jan 17, 2020 7.752 7.752 7.537 7.570 293,711 -0.12(-1.51%)
Jan 16, 2020 7.669 7.719 7.628 7.686 353,216 +0.07(+0.98%)
Jan 15, 2020 7.487 7.636 7.463 7.612 425,838 +0.09(+1.21%)
Jan 14, 2020 7.405 7.537 7.363 7.521 416,003 +0.07(+0.89%)
Jan 13, 2020 7.314 7.454 7.264 7.454 495,171 +0.15(+2.04%)
Jan 10, 2020 7.198 7.322 7.148 7.305 444,435 +0.12(+1.61%)
Jan 09, 2020 7.355 7.355 7.157 7.190 455,493 -0.12(-1.70%)
Jan 08, 2020 7.355 7.372 7.239 7.314 532,378 -0.02(-0.34%)
Jan 07, 2020 7.463 7.487 7.239 7.339 563,863 -0.17(-2.31%)
Jan 06, 2020 7.380 7.603 7.326 7.512 961,444 +0.07(+1.00%)
Jan 03, 2020 7.454 7.512 7.372 7.438 486,739 -0.10(-1.32%)
Jan 02, 2020 7.777 7.777 7.479 7.537 610,682 -0.21(-2.67%)
Dec 31, 2019 7.703 7.789 7.692 7.744 381,462 +0.02(+0.32%)
Dec 30, 2019 7.727 7.785 7.645 7.719 346,014 -0.01(-0.11%)
Dec 27, 2019 7.835 7.835 7.694 7.727 297,216 -0.04(-0.53%)
Dec 26, 2019 7.901 7.901 7.752 7.769 217,003 -0.10(-1.26%)
Dec 24, 2019 7.868 7.893 7.802 7.868 287,305 -0.02(-0.21%)
Dec 23, 2019 8.000 8.033 7.851 7.885 331,416 -0.08(-1.04%)
Dec 20, 2019 7.901 7.992 7.876 7.967 1,046,484 +0.06(+0.73%)
Dec 19, 2019 8.009 8.009 7.851 7.909 465,941 -0.10(-1.24%)
Dec 18, 2019 7.976 8.025 7.926 8.009 547,832 +0.07(+0.94%)
Dec 17, 2019 7.918 7.942 7.843 7.934 541,993 +0.02(+0.21%)
Dec 16, 2019 7.942 8.025 7.901 7.918 617,796 +0.00(+0.00%)
Dec 13, 2019 7.876 7.942 7.727 7.918 753,497 +0.06(+0.74%)
Dec 12, 2019 7.810 7.860 7.760 7.860 522,399 +0.02(+0.21%)
Dec 11, 2019 7.653 7.843 7.578 7.843 671,119 +0.24(+3.16%)
Dec 10, 2019 7.653 7.686 7.587 7.603 665,223 -0.05(-0.65%)
Dec 09, 2019 7.669 7.703 7.612 7.653 455,470 -0.02(-0.32%)
Dec 06, 2019 7.587 7.827 7.587 7.678 551,767 +0.17(+2.32%)
Dec 05, 2019 7.421 7.545 7.409 7.504 1,004,674 +0.07(+1.00%)
Dec 04, 2019 7.355 7.545 7.330 7.430 556,477 +0.12(+1.70%)
Dec 03, 2019 7.388 7.438 7.235 7.305 676,876 -0.14(-1.89%)
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.