Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.380 6.950 6.310 6.920 890,900 +0.24(+3.59%)
Feb 27, 2020 6.600 7.020 6.280 6.680 835,389 -0.16(-2.34%)
Feb 26, 2020 7.010 7.350 6.730 6.840 978,837 -0.15(-2.15%)
Feb 25, 2020 7.650 7.780 6.970 6.990 984,470 -0.63(-8.27%)
Feb 24, 2020 7.830 8.140 7.450 7.620 1,030,576 -0.40(-4.99%)
Feb 21, 2020 8.770 8.790 7.925 8.020 1,490,600 -0.77(-8.76%)
Feb 20, 2020 8.270 8.815 8.250 8.790 1,010,280 +0.50(+6.03%)
Feb 19, 2020 8.000 8.300 7.870 8.290 1,088,093 +0.33(+4.15%)
Feb 18, 2020 7.340 8.070 7.280 7.960 1,441,221 +0.76(+10.56%)
Feb 14, 2020 7.640 7.730 7.135 7.200 810,100 -0.48(-6.25%)
Feb 13, 2020 7.850 7.950 7.410 7.680 722,720 -0.12(-1.54%)
Feb 12, 2020 7.800 8.100 7.590 7.800 1,625,406 +0.37(+4.98%)
Feb 11, 2020 7.400 7.650 7.280 7.430 465,247 +0.10(+1.36%)
Feb 10, 2020 7.330 7.580 7.210 7.330 1,810,714 +0.15(+2.09%)
Feb 07, 2020 7.300 7.310 6.990 7.180 487,000 -0.11(-1.51%)
Feb 06, 2020 7.360 7.370 7.090 7.290 695,106 -0.05(-0.68%)
Feb 05, 2020 7.330 7.470 7.160 7.340 499,743 +0.00(+0.00%)
Feb 04, 2020 7.310 7.490 7.150 7.340 359,097 +0.09(+1.24%)
Feb 03, 2020 7.090 7.275 7.040 7.250 849,652 +0.17(+2.40%)
Jan 31, 2020 6.910 7.200 6.660 7.080 863,200 +0.17(+2.46%)
Jan 30, 2020 7.210 7.210 6.820 6.910 531,412 -0.32(-4.43%)
Jan 29, 2020 7.320 7.630 7.215 7.230 1,100,790 -0.07(-0.96%)
Jan 28, 2020 7.370 7.490 7.160 7.300 383,298 -0.02(-0.27%)
Jan 27, 2020 7.030 7.537 6.970 7.320 585,927 +0.23(+3.24%)
Jan 24, 2020 7.280 7.320 7.040 7.090 529,500 -0.13(-1.80%)
Jan 23, 2020 7.060 7.260 6.970 7.220 421,154 +0.08(+1.19%)
Jan 22, 2020 7.160 7.280 7.070 7.135 1,059,378 -0.04(-0.49%)
Jan 21, 2020 7.220 7.280 6.990 7.170 508,223 +0.03(+0.42%)
Jan 17, 2020 7.230 7.400 7.115 7.140 466,900 -0.03(-0.42%)
Jan 16, 2020 7.200 7.355 7.120 7.170 231,156 +0.00(+0.00%)
Jan 15, 2020 7.220 7.354 7.100 7.170 388,808 -0.04(-0.62%)
Jan 14, 2020 6.850 7.500 6.820 7.215 1,380,542 +0.40(+5.87%)
Jan 13, 2020 7.130 7.265 6.790 6.815 1,145,612 -0.31(-4.42%)
Jan 10, 2020 7.620 7.620 7.100 7.130 608,100 -0.48(-6.25%)
Jan 09, 2020 7.640 7.740 7.490 7.605 421,060 -0.02(-0.33%)
Jan 08, 2020 7.620 7.670 7.385 7.630 589,170 +0.01(+0.20%)
Jan 07, 2020 7.510 7.630 7.350 7.615 492,325 +0.11(+1.40%)
Jan 06, 2020 7.230 7.530 6.970 7.510 692,311 +0.27(+3.73%)
Jan 03, 2020 7.340 7.360 7.120 7.240 761,500 -0.11(-1.50%)
Jan 02, 2020 7.590 7.590 7.160 7.350 549,003 -0.16(-2.07%)
Dec 31, 2019 7.440 7.610 7.420 7.505 681,200 +0.08(+1.01%)
Dec 30, 2019 7.430 7.620 7.210 7.430 636,431 -0.02(-0.27%)
Dec 27, 2019 7.580 7.585 7.320 7.450 591,700 -0.13(-1.72%)
Dec 26, 2019 7.920 7.920 7.360 7.580 886,063 -0.35(-4.41%)
Dec 24, 2019 8.190 8.190 7.870 7.930 642,000 -0.21(-2.58%)
Dec 23, 2019 8.130 8.280 7.915 8.140 1,237,398 +0.04(+0.49%)
Dec 20, 2019 8.330 8.490 8.100 8.100 2,787,300 -0.19(-2.29%)
Dec 19, 2019 7.800 8.370 7.710 8.290 1,777,295 +0.47(+6.01%)
Dec 18, 2019 7.920 7.990 7.590 7.820 973,524 -0.11(-1.39%)
Dec 17, 2019 7.590 8.200 7.590 7.930 1,643,125 +0.33(+4.34%)
Dec 16, 2019 7.000 7.697 6.970 7.600 1,364,430 +0.60(+8.57%)
Dec 13, 2019 7.150 7.160 6.840 7.000 689,500 -0.15(-2.10%)
Dec 12, 2019 7.210 7.300 7.060 7.150 586,460 -0.02(-0.28%)
Dec 11, 2019 7.250 7.355 7.030 7.170 629,289 -0.09(-1.24%)
Dec 10, 2019 6.850 7.270 6.800 7.260 1,463,878 +0.44(+6.45%)
Dec 09, 2019 6.520 6.990 6.480 6.820 1,151,263 +0.29(+4.44%)
Dec 06, 2019 6.900 6.900 6.350 6.530 1,030,300 -0.27(-3.97%)
Dec 05, 2019 6.900 7.150 6.250 6.800 5,250,039 -0.02(-0.29%)
Dec 04, 2019 8.050 8.130 6.530 6.820 2,288,024 -1.23(-15.28%)
Dec 03, 2019 7.300 8.310 6.750 8.050 5,005,717 +0.81(+11.19%)
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.