Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.594 9.659 8.946 9.031 2,735,164 -0.72(-7.41%)
Jan 30, 2020 9.772 9.876 9.538 9.753 2,220,997 -0.20(-1.98%)
Jan 29, 2020 10.04 10.21 9.753 9.951 1,589,008 -0.01(-0.09%)
Jan 28, 2020 10.13 10.46 9.941 9.960 3,500,757 +0.03(+0.28%)
Jan 27, 2020 9.894 10.23 9.481 9.932 3,067,245 -0.67(-6.29%)
Jan 24, 2020 11.31 11.35 10.57 10.60 2,038,163 -0.84(-7.31%)
Jan 23, 2020 11.64 11.65 11.16 11.43 1,510,533 -0.29(-2.48%)
Jan 22, 2020 12.37 12.39 11.70 11.72 1,862,007 -0.73(-5.88%)
Jan 21, 2020 13.55 13.61 12.44 12.46 1,554,981 -1.13(-8.29%)
Jan 17, 2020 14.20 14.20 13.55 13.58 1,231,548 -0.53(-3.73%)
Jan 16, 2020 14.11 14.31 13.94 14.11 1,496,562 +0.12(+0.87%)
Jan 15, 2020 13.62 14.00 13.59 13.99 1,263,861 +0.22(+1.57%)
Jan 14, 2020 13.75 14.00 13.58 13.77 1,003,681 +0.00(+0.00%)
Jan 13, 2020 13.68 13.88 13.42 13.77 1,201,765 +0.10(+0.76%)
Jan 10, 2020 13.69 13.78 13.47 13.67 1,320,923 -0.06(-0.41%)
Jan 09, 2020 13.39 13.73 13.32 13.72 1,241,503 +0.34(+2.52%)
Jan 08, 2020 13.75 13.88 13.31 13.39 2,455,451 -0.43(-3.12%)
Jan 07, 2020 13.76 13.89 13.53 13.82 683,237 +0.02(+0.14%)
Jan 06, 2020 13.66 13.95 13.49 13.80 957,059 +0.04(+0.31%)
Jan 03, 2020 13.93 14.03 13.64 13.76 734,603 -0.00(-0.03%)
Jan 02, 2020 13.42 13.87 13.42 13.76 940,044 +0.41(+3.09%)
Dec 31, 2019 12.78 13.38 12.72 13.35 1,017,537 +0.51(+3.95%)
Dec 30, 2019 13.03 13.15 12.78 12.84 1,694,283 -0.16(-1.23%)
Dec 27, 2019 13.33 13.33 12.97 13.00 501,098 -0.23(-1.77%)
Dec 26, 2019 13.02 13.33 13.02 13.24 531,601 +0.23(+1.73%)
Dec 24, 2019 13.09 13.23 12.89 13.01 338,113 -0.08(-0.57%)
Dec 23, 2019 12.56 13.12 12.53 13.09 2,649,807 +0.55(+4.42%)
Dec 20, 2019 12.85 12.93 12.52 12.53 2,512,631 -0.29(-2.27%)
Dec 19, 2019 12.83 12.94 12.49 12.82 824,766 +0.05(+0.37%)
Dec 18, 2019 12.05 12.80 12.02 12.78 1,991,580 +0.70(+5.83%)
Dec 17, 2019 12.39 12.40 12.01 12.07 1,920,434 -0.22(-1.76%)
Dec 16, 2019 12.51 12.81 12.25 12.29 2,247,936 -0.08(-0.61%)
Dec 13, 2019 12.60 12.88 12.31 12.36 980,359 -0.16(-1.27%)
Dec 12, 2019 12.18 12.84 12.17 12.52 1,113,411 +0.00(+0.00%)
Dec 11, 2019 12.59 12.77 11.97 12.52 1,199,216 -0.29(-2.27%)
Dec 10, 2019 12.84 12.91 12.68 12.81 759,960 +0.01(+0.11%)
Dec 09, 2019 12.36 12.91 12.35 12.80 1,198,387 +0.27(+2.17%)
Dec 06, 2019 11.89 12.54 11.89 12.53 1,222,280 +0.67(+5.62%)
Dec 05, 2019 11.84 12.11 11.74 11.86 3,004,645 +0.02(+0.20%)
Dec 04, 2019 11.88 12.16 11.69 11.84 1,097,295 +0.08(+0.64%)
Dec 03, 2019 11.85 11.99 11.58 11.76 1,072,011 -0.25(-2.07%)
Dec 02, 2019 12.30 12.56 11.93 12.01 1,430,879 -0.21(-1.73%)
Nov 29, 2019 12.03 12.42 12.03 12.22 918,254 +0.10(+0.85%)
Nov 27, 2019 11.84 12.39 11.80 12.12 1,890,305 +0.36(+3.03%)
Nov 26, 2019 11.23 11.81 10.94 11.76 2,782,751 +0.12(+1.05%)
Nov 25, 2019 11.87 12.01 11.28 11.64 1,731,168 -0.01(-0.08%)
Nov 22, 2019 11.77 11.86 11.61 11.65 901,104 -0.07(-0.56%)
Nov 21, 2019 11.22 11.82 11.14 11.72 1,404,445 +0.57(+5.14%)
Nov 20, 2019 11.64 11.71 11.10 11.14 1,573,811 -0.50(-4.27%)
Nov 19, 2019 12.01 12.08 11.61 11.64 1,527,230 -0.37(-3.05%)
Nov 18, 2019 12.09 12.22 11.81 12.01 1,263,421 -0.08(-0.62%)
Nov 15, 2019 11.64 12.15 11.64 12.08 1,835,338 +0.52(+4.46%)
Nov 14, 2019 12.01 12.11 11.55 11.57 761,910 -0.29(-2.46%)
Nov 13, 2019 12.24 12.31 11.83 11.86 707,815 -0.48(-3.88%)
Nov 12, 2019 12.10 12.62 11.97 12.34 664,960 +0.15(+1.23%)
Nov 11, 2019 12.03 12.29 11.75 12.18 1,176,814 +0.03(+0.23%)
Nov 08, 2019 12.28 12.46 12.03 12.16 955,539 -0.36(-2.85%)
Nov 07, 2019 13.39 13.44 12.49 12.51 964,338 -0.69(-5.26%)
Nov 06, 2019 13.72 13.75 13.14 13.21 659,174 -0.56(-4.09%)
Nov 05, 2019 13.94 14.17 13.66 13.77 698,148 -0.01(-0.07%)
Nov 04, 2019 13.95 14.10 13.64 13.78 907,449 +0.02(+0.14%)
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.