Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 10.19 10.19 10.16 10.16 148,455 -0.03(-0.25%)
Dec 31, 2019 10.19 10.19 10.16 10.19 3,100 +0.00(+0.00%)
Dec 30, 2019 10.14 10.19 10.14 10.19 600 +0.00(+0.00%)
Dec 27, 2019 10.19 10.19 10.16 10.19 1,600 +0.04(+0.42%)
Dec 26, 2019 10.15 10.15 10.15 10.15 12,715 +0.01(+0.08%)
Dec 23, 2019 10.14 10.14 10.14 0 -0.00(-0.04%)
Dec 20, 2019 10.14 10.15 10.14 10.14 10,300 +0.02(+0.23%)
Dec 19, 2019 10.17 10.17 10.12 10.12 833 -0.01(-0.10%)
Dec 18, 2019 10.13 10.13 10.13 10.13 12,501 +0.00(+0.00%)
Dec 17, 2019 10.13 10.15 10.13 10.13 30,994 -0.01(-0.15%)
Dec 16, 2019 10.17 10.17 10.12 10.14 2,942 +0.03(+0.25%)
Dec 13, 2019 10.12 10.12 10.12 10.12 100 +0.00(+0.00%)
Dec 12, 2019 10.12 10.12 10.12 10.12 1,273 -0.05(-0.49%)
Dec 11, 2019 10.17 10.17 10.17 10.17 100 +0.04(+0.39%)
Dec 10, 2019 10.13 10.13 10.13 10.13 4 +0.00(+0.00%)
Dec 09, 2019 10.13 10.13 10.13 10.13 1 +0.00(+0.00%)
Dec 06, 2019 10.13 10.13 10.13 10.13 100 +0.00(+0.00%)
Dec 05, 2019 10.13 10.13 10.12 10.13 962 +0.03(+0.30%)
Dec 04, 2019 10.10 10.10 10.10 10.10 1,571 -0.02(-0.15%)
Dec 03, 2019 10.14 10.14 10.12 10.12 4,446 +0.02(+0.15%)
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.