Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.600 7.611 7.170 7.390 401,000 -0.50(-6.34%)
Feb 27, 2020 8.000 8.150 7.880 7.890 235,903 -0.32(-3.90%)
Feb 26, 2020 8.230 8.360 8.130 8.210 185,205 -0.04(-0.48%)
Feb 25, 2020 8.510 8.607 8.080 8.250 376,536 -0.22(-2.60%)
Feb 24, 2020 8.280 8.610 7.200 8.470 264,938 -0.22(-2.53%)
Feb 21, 2020 8.970 9.000 8.440 8.690 206,000 -0.30(-3.34%)
Feb 20, 2020 8.930 9.007 8.800 8.990 156,668 -0.02(-0.17%)
Feb 19, 2020 9.240 9.282 8.985 9.005 142,750 -0.21(-2.23%)
Feb 18, 2020 9.140 9.600 9.000 9.210 220,504 -0.03(-0.32%)
Feb 14, 2020 9.000 9.570 8.900 9.240 250,000 +0.26(+2.90%)
Feb 13, 2020 8.900 9.050 8.836 8.980 88,480 +0.04(+0.45%)
Feb 12, 2020 9.000 9.070 8.785 8.940 106,181 -0.01(-0.11%)
Feb 11, 2020 8.810 9.150 8.790 8.950 130,305 +0.17(+1.94%)
Feb 10, 2020 8.480 8.890 8.450 8.780 153,960 +0.30(+3.54%)
Feb 07, 2020 8.480 8.650 8.450 8.480 239,800 -0.02(-0.24%)
Feb 06, 2020 8.640 8.650 8.500 8.500 99,700 -0.11(-1.28%)
Feb 05, 2020 8.560 8.650 8.345 8.610 164,415 +0.18(+2.14%)
Feb 04, 2020 8.410 8.650 8.280 8.430 208,910 +0.13(+1.57%)
Feb 03, 2020 8.410 8.500 8.210 8.300 208,976 -0.10(-1.25%)
Jan 31, 2020 8.570 8.595 8.210 8.405 184,900 -0.21(-2.38%)
Jan 30, 2020 8.680 8.740 8.500 8.610 147,833 -0.13(-1.49%)
Jan 29, 2020 8.860 8.932 8.700 8.740 79,650 -0.09(-1.02%)
Jan 28, 2020 8.710 8.920 8.640 8.830 135,118 +0.14(+1.61%)
Jan 27, 2020 8.630 8.780 8.440 8.690 181,228 -0.17(-1.92%)
Jan 24, 2020 8.990 9.034 8.600 8.860 247,600 -0.09(-1.01%)
Jan 23, 2020 8.950 8.990 8.770 8.950 146,882 -0.02(-0.22%)
Jan 22, 2020 8.930 8.990 8.670 8.970 209,927 +0.08(+0.90%)
Jan 21, 2020 9.240 9.240 8.860 8.890 212,720 -0.27(-2.95%)
Jan 17, 2020 9.270 9.310 9.081 9.160 230,500 -0.03(-0.33%)
Jan 16, 2020 9.090 9.290 9.060 9.190 271,510 +0.24(+2.68%)
Jan 15, 2020 9.100 9.550 8.890 8.950 698,730 +0.01(+0.11%)
Jan 14, 2020 8.450 9.040 8.400 8.940 1,412,865 +0.43(+5.05%)
Jan 13, 2020 8.330 8.550 8.295 8.510 134,060 +0.17(+2.04%)
Jan 10, 2020 8.350 8.460 8.200 8.340 124,400 +0.02(+0.24%)
Jan 09, 2020 8.380 8.400 8.180 8.320 118,800 +0.06(+0.73%)
Jan 08, 2020 8.100 8.345 8.100 8.260 79,781 +0.21(+2.61%)
Jan 07, 2020 8.270 8.270 8.040 8.050 118,804 -0.20(-2.42%)
Jan 06, 2020 8.330 8.380 8.180 8.250 156,344 -0.20(-2.37%)
Jan 03, 2020 8.300 8.510 8.210 8.450 230,300 +0.08(+0.96%)
Jan 02, 2020 8.650 8.760 8.260 8.370 160,384 -0.21(-2.45%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
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.