Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.17 10.20 10.15 10.17 3,141 -0.03(-0.29%)
Mar 30, 2020 10.15 10.20 10.15 10.20 810 +0.00(+0.00%)
Mar 27, 2020 10.16 10.20 10.16 10.20 201,300 +0.00(+0.00%)
Mar 26, 2020 10.16 10.20 10.15 10.20 159,286 +0.04(+0.39%)
Mar 25, 2020 10.12 10.20 10.12 10.16 1,595,636 -0.03(-0.29%)
Mar 24, 2020 10.10 10.19 10.09 10.19 12,301 +0.09(+0.89%)
Mar 23, 2020 10.14 10.15 10.08 10.10 202,918 -0.03(-0.31%)
Mar 20, 2020 10.06 10.13 10.04 10.13 87,700 -0.01(-0.09%)
Mar 19, 2020 10.06 10.20 10.00 10.14 1,391,156 +0.04(+0.40%)
Mar 18, 2020 10.00 10.11 10.00 10.10 125,067 +0.05(+0.50%)
Mar 17, 2020 10.00 10.10 10.00 10.05 21,950 +0.01(+0.10%)
Mar 16, 2020 9.870 10.10 9.870 10.04 40,649 -0.12(-1.18%)
Mar 13, 2020 10.15 10.20 10.15 10.16 31,700 -0.04(-0.39%)
Mar 12, 2020 10.15 10.20 10.11 10.20 189,103 +0.00(+0.00%)
Mar 11, 2020 10.20 10.22 10.19 10.20 114,856 -0.02(-0.20%)
Mar 10, 2020 10.28 10.28 10.22 10.22 327,167 -0.22(-2.11%)
Mar 09, 2020 10.21 10.44 10.16 10.44 2,373 +0.17(+1.66%)
Mar 06, 2020 10.22 10.27 10.22 10.27 2,800 +0.00(+0.00%)
Mar 05, 2020 10.27 10.27 10.27 10.27 2 +0.00(+0.00%)
Mar 04, 2020 10.21 10.27 10.21 10.27 238,650 +0.05(+0.49%)
Mar 03, 2020 10.22 10.23 10.22 10.22 312,478 -0.02(-0.20%)
Mar 02, 2020 10.25 10.28 10.24 10.24 23,206 +0.03(+0.29%)
Feb 28, 2020 10.22 10.23 10.21 10.21 520,700 -0.01(-0.10%)
Feb 27, 2020 10.23 10.23 10.22 10.22 214,917 -0.01(-0.10%)
Feb 26, 2020 10.23 10.23 10.23 10.23 50,000 +0.01(+0.10%)
Feb 25, 2020 10.22 10.22 10.22 10.22 230,300 +0.00(+0.00%)
Feb 24, 2020 10.24 10.26 10.20 10.22 755,676 -0.01(-0.06%)
Feb 21, 2020 10.23 10.23 10.23 10.23 1,800 +0.00(+0.00%)
Feb 20, 2020 10.22 10.23 10.22 10.23 5,215 -0.01(-0.08%)
Feb 19, 2020 10.20 10.23 10.20 10.23 17,500 +0.01(+0.15%)
Feb 18, 2020 10.23 10.23 10.22 10.22 72,839 -0.01(-0.10%)
Feb 13, 2020 10.23 10.23 10.23 0 +0.00(+0.00%)
Feb 12, 2020 10.26 10.26 10.23 10.23 102,644 +0.00(+0.00%)
Feb 11, 2020 10.24 10.24 10.23 10.23 36,588 +0.00(+0.00%)
Feb 10, 2020 10.24 10.24 10.23 10.23 59,903 +0.00(+0.00%)
Feb 07, 2020 10.21 10.24 10.21 10.23 33,900 -0.02(-0.20%)
Feb 06, 2020 10.23 10.25 10.20 10.25 34,791 +0.04(+0.34%)
Feb 05, 2020 10.20 10.22 10.20 10.21 8,520 +0.04(+0.34%)
Feb 04, 2020 10.20 10.20 10.18 10.18 147,860 -0.02(-0.20%)
Feb 03, 2020 10.20 10.20 10.20 10.20 58,000 +0.02(+0.20%)
Jan 31, 2020 10.22 10.23 10.18 10.18 9,200 +0.00(+0.00%)
Jan 30, 2020 10.18 10.18 10.18 10.18 103 -0.01(-0.10%)
Jan 29, 2020 10.19 10.19 10.19 10.19 1 +0.00(+0.00%)
Jan 27, 2020 10.19 10.19 10.19 0 -0.01(-0.10%)
Jan 24, 2020 10.20 10.20 10.18 10.20 17,100 +0.00(+0.04%)
Jan 22, 2020 10.20 10.20 10.20 0 +0.01(+0.05%)
Jan 21, 2020 10.18 10.21 10.18 10.19 105,051 +0.08(+0.79%)
Jan 17, 2020 10.11 10.11 10.11 10.11 4,500 -0.08(-0.79%)
Jan 16, 2020 10.19 10.19 10.19 10.19 1 +0.00(+0.00%)
Jan 15, 2020 10.19 10.19 10.19 10.19 1,000 +0.00(+0.00%)
Jan 14, 2020 10.19 10.19 10.19 10.19 602 -0.01(-0.10%)
Jan 13, 2020 10.20 10.20 10.20 10.20 257 +0.00(+0.00%)
Jan 10, 2020 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Jan 09, 2020 10.20 10.20 10.20 10.20 95 +0.00(+0.00%)
Jan 08, 2020 10.20 10.20 10.20 10.20 100 -0.01(-0.10%)
Jan 07, 2020 10.20 10.21 10.20 10.21 2,337 +0.01(+0.10%)
Jan 06, 2020 10.20 10.20 10.20 10.20 2 +0.00(+0.00%)
Jan 03, 2020 10.20 10.20 10.20 10.20 400 +0.04(+0.34%)
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.