Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 10.76 11.09 10.67 10.84 487,433 -0.18(-1.61%)
Feb 27, 2020 11.15 11.52 10.84 11.01 689,054 -0.24(-2.12%)
Feb 26, 2020 11.50 11.62 11.12 11.25 609,199 -0.25(-2.15%)
Feb 25, 2020 11.49 11.62 11.09 11.50 636,293 +0.04(+0.31%)
Feb 24, 2020 12.29 12.32 11.45 11.46 962,734 -0.97(-7.82%)
Feb 21, 2020 12.52 12.87 12.22 12.44 1,728,985 -0.20(-1.61%)
Feb 20, 2020 12.91 12.95 12.54 12.64 1,125,970 -0.22(-1.72%)
Feb 19, 2020 13.04 13.17 12.72 12.86 1,397,489 -0.33(-2.48%)
Feb 18, 2020 13.40 13.48 12.91 13.19 901,794 -0.12(-0.93%)
Feb 14, 2020 14.72 14.94 13.02 13.31 1,446,233 -1.30(-8.89%)
Feb 13, 2020 14.60 15.91 14.31 14.61 2,642,416 -4.66(-24.17%)
Feb 12, 2020 19.08 20.06 18.57 19.27 1,653,136 +0.04(+0.18%)
Feb 11, 2020 19.52 19.54 19.03 19.23 864,848 -0.12(-0.64%)
Feb 10, 2020 19.53 19.82 19.23 19.36 1,105,383 -0.19(-0.95%)
Feb 07, 2020 19.20 19.60 19.07 19.54 1,420,323 +0.31(+1.61%)
Feb 06, 2020 19.30 19.34 19.02 19.23 1,684,564 +0.04(+0.23%)
Feb 05, 2020 19.36 19.44 18.95 19.19 1,871,677 -0.06(-0.32%)
Feb 04, 2020 19.17 19.58 19.16 19.25 1,270,701 +0.04(+0.18%)
Feb 03, 2020 19.75 19.82 19.05 19.21 872,206 -0.59(-2.99%)
Jan 31, 2020 19.90 20.16 19.60 19.81 686,796 -0.19(-0.93%)
Jan 30, 2020 20.15 20.27 19.93 19.99 705,023 -0.11(-0.53%)
Jan 29, 2020 20.38 20.41 19.97 20.10 977,821 -0.28(-1.39%)
Jan 28, 2020 20.69 21.10 20.24 20.38 1,071,794 -0.19(-0.95%)
Jan 27, 2020 20.28 21.03 19.95 20.58 1,170,065 +0.07(+0.34%)
Jan 24, 2020 20.11 20.77 19.96 20.50 1,565,150 +0.36(+1.80%)
Jan 23, 2020 19.90 20.25 19.90 20.14 1,016,637 +0.19(+0.93%)
Jan 22, 2020 20.20 20.42 19.94 19.96 1,258,944 -0.38(-1.87%)
Jan 21, 2020 21.18 21.21 19.82 20.34 1,665,857 -1.14(-5.31%)
Jan 17, 2020 22.03 22.10 21.02 21.48 1,488,097 -0.53(-2.39%)
Jan 16, 2020 22.13 22.32 21.58 22.00 1,153,750 -0.04(-0.18%)
Jan 15, 2020 21.66 22.25 21.24 22.04 3,237,791 +0.54(+2.51%)
Jan 14, 2020 21.79 23.33 21.21 21.50 8,512,294 +5.05(+30.67%)
Jan 13, 2020 16.20 16.47 15.80 16.46 248,346 +0.35(+2.20%)
Jan 10, 2020 16.25 16.43 15.79 16.10 191,669 -0.04(-0.27%)
Jan 09, 2020 15.97 16.60 15.91 16.15 191,569 +0.18(+1.11%)
Jan 08, 2020 16.22 16.64 15.91 15.97 333,364 -0.20(-1.26%)
Jan 07, 2020 16.32 16.65 16.08 16.17 599,014 -0.24(-1.45%)
Jan 06, 2020 16.47 16.59 15.73 16.41 226,492 -0.17(-1.01%)
Jan 03, 2020 16.77 17.23 16.54 16.58 226,744 -0.41(-2.39%)
Jan 02, 2020 16.56 17.36 16.53 16.99 344,863 +0.49(+2.97%)
Dec 31, 2019 17.31 17.55 16.44 16.50 311,038 -0.65(-3.79%)
Dec 30, 2019 16.95 17.46 16.70 17.15 351,036 +0.17(+0.99%)
Dec 27, 2019 16.90 17.15 16.42 16.98 251,410 -0.07(-0.42%)
Dec 26, 2019 17.62 17.84 16.88 17.05 200,406 -0.58(-3.31%)
Dec 24, 2019 17.63 18.34 17.38 17.63 361,162 +0.03(+0.15%)
Dec 23, 2019 17.50 17.67 17.10 17.61 435,389 +0.04(+0.25%)
Dec 20, 2019 17.33 17.76 17.13 17.56 1,108,945 +0.35(+2.05%)
Dec 19, 2019 17.18 17.41 17.01 17.21 300,072 -0.13(-0.76%)
Dec 18, 2019 17.50 17.57 16.97 17.34 293,757 -0.24(-1.36%)
Dec 17, 2019 17.32 17.67 17.16 17.58 335,308 +0.36(+2.10%)
Dec 16, 2019 17.49 17.49 16.85 17.22 291,765 -0.34(-1.91%)
Dec 13, 2019 17.50 17.63 17.15 17.55 254,578 +0.08(+0.45%)
Dec 12, 2019 17.13 17.71 16.89 17.47 398,892 +0.34(+2.01%)
Dec 11, 2019 17.68 17.78 16.79 17.13 515,101 +0.43(+2.57%)
Dec 10, 2019 16.79 17.40 15.21 16.70 1,361,026 -0.53(-3.10%)
Dec 09, 2019 20.15 20.28 16.50 17.23 5,452,541 +7.41(+75.36%)
Dec 06, 2019 9.934 9.934 9.342 9.828 278,792 +0.09(+0.91%)
Dec 05, 2019 10.11 10.32 9.554 9.740 267,012 -0.27(-2.74%)
Dec 04, 2019 9.810 10.32 9.810 10.01 338,801 +0.37(+3.85%)
Dec 03, 2019 9.616 10.20 9.448 9.642 266,009 -0.08(-0.82%)
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.