Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.000 2.000 1.980 1.990 141,500 -0.11(-5.24%)
Feb 27, 2020 2.100 2.100 2.100 8,577 +0.00(+0.00%)
Feb 26, 2020 2.095 2.100 2.095 2.100 23,794 -0.01(-0.47%)
Feb 25, 2020 2.138 2.162 2.100 2.110 7,264 -0.01(-0.47%)
Feb 24, 2020 2.150 2.150 2.120 2.120 10,216 -0.07(-3.24%)
Feb 21, 2020 2.178 2.191 2.168 2.191 5,800 -0.02(-0.86%)
Feb 20, 2020 2.250 2.250 2.204 2.210 41,750 -0.06(-2.47%)
Feb 19, 2020 2.273 2.300 2.210 2.266 2,773 +0.05(+2.07%)
Feb 18, 2020 2.180 2.220 2.180 2.220 748 -0.02(-1.11%)
Feb 14, 2020 2.200 2.245 2.200 2.245 6,000 -0.01(-0.53%)
Feb 13, 2020 2.293 2.293 2.257 2.257 3,505 -0.10(-4.36%)
Feb 12, 2020 2.290 2.360 2.290 2.360 7,425 +0.09(+4.19%)
Feb 11, 2020 2.250 2.265 2.250 2.265 2,550 +0.10(+4.86%)
Feb 10, 2020 2.216 2.216 2.160 2.160 3,001 -0.16(-6.90%)
Feb 07, 2020 2.320 2.320 2.180 2.320 2,500 +0.07(+3.04%)
Feb 06, 2020 2.220 2.283 2.220 2.252 13,320 +0.09(+4.12%)
Feb 05, 2020 2.163 2.163 2.163 2.163 3,115 +0.03(+1.34%)
Feb 04, 2020 2.163 2.190 2.100 2.134 46,364 -0.04(-1.66%)
Feb 03, 2020 2.140 2.190 2.140 2.170 18,325 +0.03(+1.40%)
Jan 31, 2020 2.110 2.140 2.110 2.140 6,600 +0.03(+1.42%)
Jan 30, 2020 2.138 2.138 2.110 2.110 5,665 -0.06(-2.76%)
Jan 29, 2020 2.170 2.170 2.170 2.170 2,000 +0.02(+0.93%)
Jan 28, 2020 2.160 2.160 2.150 2.150 19,773 -0.01(-0.46%)
Jan 27, 2020 2.150 2.213 2.135 2.160 26,207 -0.16(-6.90%)
Jan 24, 2020 2.280 2.360 2.280 2.320 31,900 +0.02(+0.87%)
Jan 23, 2020 2.306 2.330 2.300 2.300 16,500 -0.08(-3.32%)
Jan 22, 2020 2.430 2.430 2.379 2.379 1,600 -0.04(-1.69%)
Jan 21, 2020 2.340 2.427 2.340 2.420 12,120 -0.18(-6.92%)
Jan 17, 2020 2.630 2.670 2.600 2.600 12,700 +0.00(+0.00%)
Jan 16, 2020 2.540 2.603 2.540 2.600 11,100 +0.01(+0.39%)
Jan 15, 2020 2.590 2.630 2.590 2.590 2,052 -0.01(-0.19%)
Jan 14, 2020 2.660 2.660 2.580 2.595 8,651 -0.02(-0.95%)
Jan 13, 2020 2.600 2.620 2.570 2.620 15,231 +0.09(+3.56%)
Jan 10, 2020 2.570 2.570 2.530 2.530 400 -0.00(-0.08%)
Jan 09, 2020 2.532 2.532 2.532 2.532 611 +0.02(+0.88%)
Jan 08, 2020 2.508 2.510 2.508 2.510 2,785 -0.11(-4.20%)
Jan 07, 2020 2.620 2.620 2.515 2.620 5,460 +0.09(+3.56%)
Jan 06, 2020 2.554 2.570 2.530 2.530 16,908 -0.03(-0.98%)
Jan 03, 2020 2.526 2.555 2.526 2.555 13,300 -0.07(-2.63%)
Jan 02, 2020 2.520 2.625 2.520 2.624 13,397 +0.19(+7.98%)
Dec 31, 2019 2.520 2.520 2.400 2.430 10,700 -0.01(-0.29%)
Dec 30, 2019 2.500 2.500 2.437 2.437 6,125 -0.06(-2.52%)
Dec 27, 2019 2.430 2.500 2.430 2.500 7,200 +0.15(+6.34%)
Dec 26, 2019 2.400 2.400 2.330 2.351 3,213 +0.02(+0.90%)
Dec 23, 2019 2.330 2.330 2.330 0 -0.03(-1.23%)
Dec 20, 2019 2.350 2.359 2.350 2.359 1,200 +0.01(+0.38%)
Dec 19, 2019 2.350 2.350 2.350 2.350 524 -0.07(-2.89%)
Dec 18, 2019 2.387 2.420 2.387 2.420 8,204 +0.04(+1.68%)
Dec 17, 2019 2.320 2.380 2.320 2.380 7,000 -0.05(-2.06%)
Dec 16, 2019 2.360 2.430 2.360 2.430 77,735 +0.11(+4.74%)
Dec 13, 2019 2.350 2.350 2.320 2.320 108,800 -0.01(-0.43%)
Dec 12, 2019 2.170 2.330 2.170 2.330 15,339 +0.22(+10.43%)
Dec 11, 2019 2.160 2.160 2.110 2.110 4,422 -0.05(-2.22%)
Dec 10, 2019 2.130 2.158 2.130 2.158 1,452 -0.03(-1.37%)
Dec 09, 2019 2.160 2.188 2.160 2.188 7,234 +0.05(+2.10%)
Dec 05, 2019 2.143 2.143 2.143 0 -0.01(-0.33%)
Dec 04, 2019 2.171 2.185 2.150 2.150 7,576 -0.02(-0.92%)
Dec 03, 2019 2.150 2.171 2.150 2.170 1,340 +0.02(+0.93%)
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.