Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.119 7.293 6.812 6.812 22,565 -0.03(-0.41%)
Feb 27, 2020 6.840 6.929 6.840 6.840 3,906 -0.06(-0.81%)
Feb 26, 2020 6.857 6.896 6.857 6.896 1,078 -0.02(-0.26%)
Feb 25, 2020 7.231 7.231 6.846 6.914 4,606 -0.06(-0.93%)
Feb 24, 2020 6.910 6.978 6.840 6.978 9,244 +0.13(+1.94%)
Feb 21, 2020 7.002 7.147 6.846 6.846 1,970 -0.13(-1.92%)
Feb 20, 2020 6.996 6.996 6.728 6.980 27,843 +0.11(+1.63%)
Feb 19, 2020 6.846 6.988 6.846 6.868 1,518 -0.01(-0.20%)
Feb 18, 2020 6.929 7.013 6.868 6.882 4,658 +0.00(+0.04%)
Feb 14, 2020 6.952 6.952 6.784 6.879 3,223 -0.21(-2.95%)
Feb 13, 2020 7.007 7.088 7.007 7.088 814 -0.12(-1.67%)
Feb 12, 2020 6.952 7.437 6.924 7.208 2,854 +0.11(+1.57%)
Feb 11, 2020 7.091 7.150 7.091 7.097 1,742 +0.05(+0.71%)
Feb 10, 2020 7.047 7.047 7.047 476 +0.00(+0.00%)
Feb 07, 2020 7.390 7.505 6.946 7.047 16,297 -0.59(-7.68%)
Feb 06, 2020 7.538 7.644 7.309 7.633 20,044 +0.26(+3.56%)
Feb 05, 2020 7.197 7.393 7.175 7.370 25,845 +0.37(+5.35%)
Feb 04, 2020 6.937 7.248 6.846 6.996 19,438 +0.14(+2.04%)
Feb 03, 2020 6.745 6.896 6.594 6.857 6,581 +0.11(+1.57%)
Jan 31, 2020 6.751 6.751 6.594 6.751 42,266 +0.00(+0.00%)
Jan 30, 2020 7.102 7.119 6.263 6.751 127,581 -0.50(-6.93%)
Jan 29, 2020 7.779 7.779 7.119 7.253 32,342 -0.30(-4.03%)
Jan 28, 2020 7.951 7.951 7.557 7.557 21,991 -0.04(-0.48%)
Jan 27, 2020 7.761 7.817 7.594 7.594 17,246 -0.23(-3.00%)
Jan 24, 2020 7.961 7.981 7.800 7.828 12,357 -0.13(-1.68%)
Jan 23, 2020 8.102 8.102 7.890 7.962 37,876 -0.20(-2.46%)
Jan 22, 2020 8.364 8.364 8.159 8.163 6,296 -0.06(-0.68%)
Jan 21, 2020 8.375 8.375 8.096 8.219 57,493 -0.16(-1.87%)
Jan 17, 2020 8.236 8.447 8.230 8.375 46,027 +0.14(+1.69%)
Jan 16, 2020 7.985 8.348 7.901 8.236 72,354 +0.14(+1.72%)
Jan 15, 2020 8.571 8.833 7.048 8.096 142,579 -0.47(-5.54%)
Jan 14, 2020 8.990 8.990 8.258 8.571 256,007 -0.50(-5.54%)
Jan 13, 2020 9.450 9.663 9.073 9.073 300,692 -0.30(-3.25%)
Jan 10, 2020 9.894 9.945 9.274 9.378 211,522 -0.29(-2.99%)
Jan 09, 2020 9.658 10.02 9.643 9.667 115,567 +0.12(+1.29%)
Jan 08, 2020 9.545 9.700 9.429 9.545 37,717 +0.05(+0.54%)
Jan 07, 2020 9.878 9.878 9.403 9.493 40,543 -0.08(-0.79%)
Jan 06, 2020 9.455 9.663 9.450 9.568 40,723 +0.19(+2.01%)
Jan 03, 2020 9.366 9.488 9.187 9.380 23,761 +0.19(+2.10%)
Jan 02, 2020 9.370 9.370 9.172 9.187 30,031 +0.00(+0.05%)
Dec 31, 2019 9.427 9.427 9.176 9.182 20,579 +0.04(+0.41%)
Dec 30, 2019 9.381 9.405 9.134 9.144 28,244 +0.05(+0.52%)
Dec 27, 2019 9.073 9.191 9.073 9.097 5,516 -0.09(-1.03%)
Dec 26, 2019 9.483 9.483 9.191 9.191 11,808 -0.20(-2.10%)
Dec 24, 2019 9.483 9.483 9.328 9.388 1,909 +0.05(+0.50%)
Dec 23, 2019 9.427 9.521 9.337 9.342 34,908 -0.08(-0.90%)
Dec 20, 2019 9.073 9.427 9.050 9.427 26,307 +0.35(+3.90%)
Dec 19, 2019 9.031 9.073 9.031 9.073 3,320 +0.04(+0.47%)
Dec 18, 2019 8.979 9.489 8.720 9.031 25,480 +0.05(+0.58%)
Dec 17, 2019 8.800 9.073 8.629 8.979 21,162 +0.26(+3.03%)
Dec 16, 2019 8.456 8.715 8.414 8.715 11,662 +0.33(+3.88%)
Dec 13, 2019 8.531 8.956 8.343 8.390 23,337 +0.23(+2.79%)
Dec 12, 2019 8.663 8.663 7.909 8.162 5,327 -0.70(-7.89%)
Dec 11, 2019 8.663 8.861 8.663 8.861 1,226 +0.21(+2.40%)
Dec 10, 2019 8.696 8.791 8.654 8.654 2,800 +0.00(+0.00%)
Dec 09, 2019 8.895 8.929 8.649 8.654 8,600 +0.01(+0.16%)
Dec 06, 2019 9.097 9.139 8.640 8.640 10,183 -0.32(-3.53%)
Dec 05, 2019 8.786 8.979 8.725 8.956 15,008 +0.28(+3.26%)
Dec 04, 2019 8.715 8.932 8.541 8.673 24,398 +0.20(+2.39%)
Dec 03, 2019 8.659 8.659 8.470 8.470 644 +0.20(+2.45%)
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.