Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.09 11.19 10.86 11.01 2,662,695 -0.30(-2.62%)
Feb 27, 2020 11.54 11.77 11.30 11.30 1,706,798 -0.54(-4.57%)
Feb 26, 2020 11.74 12.04 11.67 11.85 891,260 +0.08(+0.67%)
Feb 25, 2020 12.28 12.35 11.64 11.77 1,496,351 -0.48(-3.95%)
Feb 24, 2020 12.21 12.36 12.17 12.25 984,035 -0.16(-1.28%)
Feb 21, 2020 12.42 12.48 12.33 12.41 483,446 -0.03(-0.23%)
Feb 20, 2020 12.28 12.50 12.27 12.44 738,491 +0.20(+1.59%)
Feb 19, 2020 12.46 12.47 12.21 12.24 1,384,153 -0.22(-1.80%)
Feb 18, 2020 12.36 12.49 12.36 12.47 630,178 +0.07(+0.58%)
Feb 14, 2020 12.46 12.47 12.33 12.39 593,371 -0.06(-0.46%)
Feb 13, 2020 12.29 12.45 12.27 12.45 660,493 +0.17(+1.41%)
Feb 12, 2020 12.37 12.39 12.28 12.28 548,972 -0.04(-0.35%)
Feb 11, 2020 12.31 12.35 12.28 12.32 579,734 +0.01(+0.12%)
Feb 10, 2020 12.30 12.32 12.25 12.31 591,498 +0.00(+0.00%)
Feb 07, 2020 12.32 12.39 12.24 12.31 1,082,633 -0.06(-0.47%)
Feb 06, 2020 12.45 12.45 12.22 12.37 1,231,647 -0.16(-1.27%)
Feb 05, 2020 12.71 12.77 12.44 12.52 1,030,040 -0.05(-0.40%)
Feb 04, 2020 12.63 12.67 12.50 12.58 597,211 +0.01(+0.12%)
Feb 03, 2020 12.45 12.59 12.10 12.56 1,009,231 +0.09(+0.70%)
Jan 31, 2020 12.65 12.70 12.47 12.47 682,806 -0.20(-1.60%)
Jan 30, 2020 12.68 12.74 12.64 12.68 766,941 -0.01(-0.06%)
Jan 29, 2020 12.68 12.73 12.67 12.68 477,658 +0.01(+0.06%)
Jan 28, 2020 12.60 12.73 12.55 12.68 441,006 +0.14(+1.15%)
Jan 27, 2020 12.65 12.75 12.52 12.53 600,454 -0.16(-1.25%)
Jan 24, 2020 12.77 12.77 12.64 12.69 370,061 -0.06(-0.45%)
Jan 23, 2020 12.73 12.78 12.68 12.75 349,391 +0.02(+0.17%)
Jan 22, 2020 12.64 12.78 12.64 12.73 633,480 +0.10(+0.77%)
Jan 21, 2020 12.68 12.68 12.62 12.63 804,343 -0.05(-0.37%)
Jan 17, 2020 12.71 12.74 12.65 12.68 629,228 -0.02(-0.14%)
Jan 16, 2020 12.74 12.76 12.66 12.69 752,111 -0.03(-0.26%)
Jan 15, 2020 12.68 12.76 12.68 12.73 678,911 +0.01(+0.06%)
Jan 14, 2020 12.72 12.78 12.69 12.72 887,757 +0.04(+0.28%)
Jan 13, 2020 12.60 12.74 12.60 12.68 772,743 +0.08(+0.63%)
Jan 10, 2020 12.65 12.69 12.60 12.60 448,282 -0.03(-0.23%)
Jan 09, 2020 12.64 12.70 12.58 12.63 733,032 +0.00(+0.00%)
Jan 08, 2020 12.68 12.72 12.61 12.63 711,701 -0.04(-0.34%)
Jan 07, 2020 12.68 12.77 12.68 12.68 661,163 +0.00(+0.00%)
Jan 06, 2020 12.71 12.73 12.65 12.68 709,778 -0.03(-0.23%)
Jan 03, 2020 12.77 12.81 12.65 12.71 707,449 -0.03(-0.23%)
Jan 02, 2020 12.63 12.77 12.60 12.73 611,223 +0.12(+0.97%)
Dec 31, 2019 12.62 12.67 12.60 12.61 594,479 -0.03(-0.23%)
Dec 30, 2019 12.65 12.69 12.57 12.64 735,268 -0.01(-0.09%)
Dec 27, 2019 12.69 12.71 12.63 12.65 495,906 -0.05(-0.43%)
Dec 26, 2019 12.73 12.73 12.62 12.71 499,727 -0.02(-0.17%)
Dec 24, 2019 12.71 12.73 12.68 12.73 285,471 +0.03(+0.23%)
Dec 23, 2019 12.68 12.71 12.63 12.70 574,210 +0.01(+0.11%)
Dec 20, 2019 12.74 12.78 12.64 12.68 1,676,142 -0.04(-0.34%)
Dec 19, 2019 12.70 12.83 12.63 12.73 1,152,083 -0.02(-0.17%)
Dec 18, 2019 12.83 12.86 12.73 12.75 1,222,729 -0.06(-0.44%)
Dec 17, 2019 12.62 12.91 12.62 12.81 1,823,702 +0.19(+1.54%)
Dec 16, 2019 12.41 12.68 12.40 12.61 1,476,694 +0.26(+2.08%)
Dec 13, 2019 12.26 12.37 12.22 12.35 623,265 +0.15(+1.21%)
Dec 12, 2019 12.14 12.27 12.12 12.21 629,006 +0.12(+0.99%)
Dec 11, 2019 12.11 12.12 12.01 12.09 561,808 -0.01(-0.06%)
Dec 10, 2019 12.09 12.14 12.07 12.09 1,082,195 -0.01(-0.06%)
Dec 09, 2019 12.11 12.13 12.09 12.10 865,996 +0.04(+0.35%)
Dec 06, 2019 12.00 12.08 11.97 12.06 999,779 +0.13(+1.12%)
Dec 05, 2019 11.97 12.00 11.88 11.92 631,535 -0.04(-0.35%)
Dec 04, 2019 11.85 12.00 11.85 11.97 602,771 +0.12(+1.01%)
Dec 03, 2019 11.80 11.86 11.71 11.85 554,544 +0.00(+0.00%)
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.