Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.10 12.10 11.29 11.97 23,700 -0.21(-1.68%)
Feb 27, 2020 11.42 12.89 11.16 12.18 31,442 -0.09(-0.77%)
Feb 26, 2020 11.86 12.79 11.26 12.27 22,025 +0.00(+0.00%)
Feb 25, 2020 12.58 12.79 11.66 12.27 35,975 -0.45(-3.54%)
Feb 24, 2020 12.80 13.04 12.63 12.72 20,887 -0.61(-4.58%)
Feb 21, 2020 13.04 13.33 12.76 13.33 27,700 +0.34(+2.62%)
Feb 20, 2020 14.23 14.62 12.71 12.99 45,713 -1.34(-9.35%)
Feb 19, 2020 13.94 14.86 13.94 14.33 34,871 +0.18(+1.27%)
Feb 18, 2020 14.03 14.51 13.61 14.15 47,337 +0.25(+1.80%)
Feb 14, 2020 13.59 14.46 13.01 13.90 71,800 +0.45(+3.35%)
Feb 13, 2020 13.70 13.77 13.29 13.45 7,841 -0.10(-0.74%)
Feb 12, 2020 13.43 13.74 12.57 13.55 18,084 +0.55(+4.23%)
Feb 11, 2020 13.16 13.49 12.75 13.00 37,876 -0.64(-4.69%)
Feb 10, 2020 13.99 14.00 13.40 13.64 20,213 -0.09(-0.66%)
Feb 07, 2020 12.28 13.74 12.28 13.73 53,400 +1.18(+9.40%)
Feb 06, 2020 13.09 13.15 12.29 12.55 18,699 -0.43(-3.31%)
Feb 05, 2020 12.96 13.20 12.57 12.98 25,713 -0.13(-0.99%)
Feb 04, 2020 12.53 13.36 12.53 13.11 18,608 +0.20(+1.55%)
Feb 03, 2020 12.13 12.91 11.90 12.91 19,815 +0.56(+4.53%)
Jan 31, 2020 12.47 12.70 12.14 12.35 20,000 +0.00(+0.00%)
Jan 30, 2020 13.77 13.78 12.01 12.35 41,409 -1.53(-11.02%)
Jan 29, 2020 13.73 14.23 13.71 13.88 12,229 +0.06(+0.43%)
Jan 28, 2020 14.90 14.90 13.09 13.82 50,030 -0.56(-3.89%)
Jan 27, 2020 13.27 14.62 12.77 14.38 67,575 +1.13(+8.53%)
Jan 24, 2020 13.27 13.32 12.77 13.25 28,700 +0.22(+1.69%)
Jan 23, 2020 12.97 13.10 12.56 13.03 72,313 -0.04(-0.31%)
Jan 22, 2020 13.48 13.48 12.51 13.07 51,769 -0.21(-1.58%)
Jan 21, 2020 11.61 13.28 11.50 13.28 114,405 +1.87(+16.39%)
Jan 17, 2020 10.81 11.76 10.51 11.41 141,800 +1.28(+12.64%)
Jan 16, 2020 10.15 10.67 10.13 10.13 38,154 -0.02(-0.20%)
Jan 15, 2020 9.840 10.27 9.470 10.15 16,590 +0.42(+4.32%)
Jan 14, 2020 9.400 9.870 9.400 9.730 28,296 +0.40(+4.29%)
Jan 13, 2020 10.00 10.00 9.300 9.330 52,242 -0.67(-6.70%)
Jan 10, 2020 9.470 10.00 9.381 10.00 69,900 +0.76(+8.23%)
Jan 09, 2020 9.700 9.900 8.710 9.240 127,692 -0.26(-2.74%)
Jan 08, 2020 10.50 11.19 9.480 9.500 187,791 -1.16(-10.88%)
Jan 07, 2020 11.25 11.28 10.50 10.66 48,074 -0.41(-3.70%)
Jan 06, 2020 11.76 11.91 10.88 11.07 57,760 -0.69(-5.87%)
Jan 03, 2020 12.50 12.52 11.23 11.76 57,400 -1.06(-8.27%)
Jan 02, 2020 15.38 15.38 12.50 12.82 114,111 +0.42(+3.39%)
Dec 31, 2019 12.00 12.50 11.57 12.40 52,700 +0.47(+3.94%)
Dec 30, 2019 12.50 12.50 11.24 11.93 63,934 -0.42(-3.40%)
Dec 27, 2019 12.71 12.71 11.91 12.35 44,900 -0.17(-1.36%)
Dec 26, 2019 14.15 14.15 11.63 12.52 140,017 -0.29(-2.26%)
Dec 24, 2019 12.25 13.00 12.25 12.81 59,400 +0.40(+3.22%)
Dec 23, 2019 12.40 12.65 12.14 12.41 81,097 +0.21(+1.72%)
Dec 20, 2019 12.40 13.13 11.99 12.20 113,200 -0.26(-2.09%)
Dec 19, 2019 12.50 12.50 11.99 12.46 81,226 -0.04(-0.32%)
Dec 18, 2019 12.90 13.15 12.25 12.50 120,699 -0.40(-3.10%)
Dec 17, 2019 12.90 12.93 12.21 12.90 85,651 +0.26(+2.06%)
Dec 16, 2019 13.11 13.11 12.10 12.64 90,160 -0.55(-4.17%)
Dec 13, 2019 14.00 14.00 12.82 13.19 56,500 -0.06(-0.45%)
Dec 12, 2019 13.50 14.00 13.00 13.25 83,612 +0.10(+0.76%)
Dec 11, 2019 13.00 13.74 12.65 13.15 45,882 +0.15(+1.15%)
Dec 10, 2019 15.98 15.98 11.53 13.00 144,338 -1.77(-11.98%)
Dec 09, 2019 12.34 15.48 12.01 14.77 186,276 +2.87(+24.12%)
Dec 06, 2019 10.27 12.18 9.520 11.90 159,600 +2.46(+26.06%)
Dec 05, 2019 7.850 9.440 7.800 9.440 166,644 +1.84(+24.21%)
Dec 04, 2019 7.630 7.820 7.470 7.600 36,421 -0.14(-1.81%)
Dec 03, 2019 7.850 7.850 7.639 7.740 14,544 -0.09(-1.15%)
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.