Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 7.250 | 7.350 | 7.230 | 7.290 | 4,475 | +0.03(+0.41%) |
| Jan 30, 2020 | 6.920 | 7.270 | 6.920 | 7.260 | 2,100 | -0.29(-3.84%) |
| Jan 29, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 800 | -0.02(-0.26%) |
| Jan 28, 2020 | 7.490 | 7.570 | 7.490 | 7.570 | 950 | +0.07(+0.93%) |
| Jan 27, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 1,200 | -0.02(-0.27%) |
| Jan 24, 2020 | 7.500 | 7.520 | 7.500 | 7.520 | 458 | +0.05(+0.67%) |
| Jan 23, 2020 | 7.480 | 7.480 | 7.470 | 7.470 | 300 | +0.02(+0.27%) |
| Jan 22, 2020 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 | -0.05(-0.67%) |
| Jan 21, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 100 | +0.05(+0.67%) |
| Jan 20, 2020 | 7.450 | 7.450 | 7.450 | 7.450 | 100 | +0.00(+0.00%) |
| Jan 17, 2020 | 7.450 | 7.450 | 7.450 | 7.450 | 100 | +0.06(+0.81%) |
| Jan 16, 2020 | 7.390 | 7.390 | 7.390 | 7.390 | 1,700 | -0.01(-0.14%) |
| Jan 15, 2020 | 7.400 | 7.400 | 7.400 | 7.400 | 30,500 | -0.06(-0.80%) |
| Jan 14, 2020 | 7.380 | 7.600 | 7.380 | 7.460 | 850 | -0.09(-1.19%) |
| Jan 13, 2020 | 7.400 | 7.550 | 7.400 | 7.550 | 1,056 | +0.15(+2.03%) |
| Jan 10, 2020 | 6.520 | 7.500 | 6.520 | 7.400 | 3,500 | +0.20(+2.78%) |
| Jan 09, 2020 | 6.510 | 7.200 | 6.510 | 7.200 | 2,578 | -0.18(-2.44%) |
| Jan 08, 2020 | 7.000 | 7.390 | 7.000 | 7.380 | 15,739 | +0.11(+1.51%) |
| Jan 07, 2020 | 7.050 | 7.290 | 7.050 | 7.270 | 6,202 | +0.31(+4.45%) |
| Jan 06, 2020 | 6.780 | 6.960 | 6.780 | 6.960 | 200 | +0.22(+3.26%) |
| Jan 02, 2020 | 6.740 | 6.740 | 6.740 | 0 | -0.30(-4.26%) | |
| Dec 30, 2019 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 7.000 | 7.210 | 7.000 | 7.040 | 5,320 | +0.01(+0.14%) |
| Dec 23, 2019 | 7.030 | 7.030 | 7.030 | 0 | -0.12(-1.68%) | |
| Dec 20, 2019 | 7.250 | 7.250 | 7.150 | 7.150 | 544 | +0.07(+0.99%) |
| Dec 19, 2019 | 7.050 | 7.080 | 7.040 | 7.080 | 5,050 | +0.01(+0.14%) |
| Dec 18, 2019 | 7.070 | 7.070 | 7.070 | 7.070 | 100 | -0.43(-5.73%) |
| Dec 16, 2019 | 7.500 | 7.500 | 7.500 | 0 | -0.22(-2.85%) | |
| Dec 13, 2019 | 7.850 | 7.950 | 7.720 | 7.720 | 2,525 | +0.12(+1.58%) |
| Dec 12, 2019 | 7.500 | 7.600 | 7.500 | 7.600 | 6,225 | +0.10(+1.33%) |
| Dec 11, 2019 | 7.250 | 7.500 | 7.250 | 7.500 | 3,150 | +0.50(+7.14%) |
| Dec 10, 2019 | 7.100 | 7.100 | 7.000 | 7.000 | 700 | +0.25(+3.70%) |
| Dec 09, 2019 | 6.750 | 6.750 | 6.400 | 6.750 | 1,375 | -0.30(-4.26%) |
| Dec 06, 2019 | 7.000 | 7.150 | 7.000 | 7.050 | 825 | +0.55(+8.46%) |
| Dec 05, 2019 | 6.990 | 7.000 | 6.500 | 6.500 | 3,900 | +0.02(+0.31%) |
| Dec 03, 2019 | 6.480 | 6.480 | 6.480 | 0 | -0.27(-4.00%) | |
| Dec 02, 2019 | 6.500 | 6.750 | 6.500 | 6.750 | 700 | -0.25(-3.57%) |
| Nov 27, 2019 | 7.000 | 7.000 | 7.000 | 0 | -0.02(-0.28%) | |
| Nov 26, 2019 | 7.020 | 7.020 | 7.020 | 7.020 | 500 | +0.02(+0.29%) |
| Nov 25, 2019 | 6.450 | 7.000 | 6.090 | 7.000 | 9,495 | +0.80(+12.90%) |
| Nov 22, 2019 | 6.700 | 6.700 | 6.190 | 6.200 | 5,172 | +0.00(+0.00%) |
| Nov 20, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.28(-4.32%) | |
| Nov 19, 2019 | 6.500 | 6.500 | 6.400 | 6.480 | 15,405 | -0.12(-1.82%) |
| Nov 18, 2019 | 6.500 | 6.720 | 6.500 | 6.600 | 1,652 | -0.04(-0.60%) |
| Nov 15, 2019 | 6.500 | 6.650 | 6.500 | 6.640 | 400 | +0.34(+5.40%) |
| Nov 14, 2019 | 6.470 | 6.500 | 6.300 | 6.300 | 5,641 | -0.05(-0.79%) |
| Nov 13, 2019 | 5.620 | 6.350 | 5.620 | 6.350 | 3,507 | +0.85(+15.45%) |
| Nov 06, 2019 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 5.950 | 5.950 | 5.410 | 5.500 | 5,225 | -0.45(-7.56%) |
| Nov 04, 2019 | 6.010 | 6.010 | 5.950 | 5.950 | 2,527 | -0.23(-3.72%) |
| Oct 31, 2019 | 6.180 | 6.180 | 6.180 | 0 | +0.03(+0.49%) | |
| Oct 30, 2019 | 6.200 | 6.210 | 6.150 | 6.150 | 3,293 | +0.10(+1.65%) |
| Oct 29, 2019 | 5.990 | 6.150 | 5.990 | 6.050 | 9,040 | +0.06(+1.00%) |
| Oct 28, 2019 | 5.850 | 5.990 | 5.790 | 5.990 | 21,918 | +0.14(+2.39%) |
| Oct 25, 2019 | 5.700 | 5.850 | 5.700 | 5.850 | 3,600 | +0.10(+1.74%) |
| Oct 24, 2019 | 5.800 | 5.900 | 5.750 | 5.750 | 1,617 | +0.00(+0.00%) |
| Oct 23, 2019 | 5.490 | 5.750 | 5.490 | 5.750 | 2,782 | +0.50(+9.52%) |
| Oct 22, 2019 | 5.300 | 5.300 | 4.910 | 5.250 | 16,700 | -0.05(-0.94%) |
| Oct 21, 2019 | 4.940 | 5.490 | 4.940 | 5.300 | 23,250 | +0.36(+7.29%) |
| Oct 18, 2019 | 4.930 | 4.940 | 4.930 | 4.940 | 500 | +0.29(+6.24%) |
| Oct 17, 2019 | 4.400 | 4.650 | 4.150 | 4.650 | 2,579 | +0.35(+8.14%) |
| Oct 15, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.26(+6.44%) | |
| Oct 07, 2019 | 4.040 | 4.040 | 4.040 | 0 | -0.36(-8.18%) | |
| Oct 03, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 4.100 | 4.500 | 4.100 | 4.400 | 7,667 | +0.30(+7.32%) |
| Oct 01, 2019 | 4.160 | 4.160 | 4.100 | 4.100 | 2,600 | +0.00(+0.00%) |
| Sep 30, 2019 | 4.150 | 4.150 | 4.100 | 4.100 | 1,500 | -0.15(-3.53%) |
| Sep 27, 2019 | 4.150 | 4.260 | 4.150 | 4.250 | 14,150 | +0.10(+2.41%) |
| Sep 26, 2019 | 4.140 | 4.150 | 3.890 | 4.150 | 4,700 | +0.25(+6.41%) |
| Sep 25, 2019 | 4.150 | 4.150 | 3.900 | 3.900 | 3,200 | -0.25(-6.02%) |
| Sep 24, 2019 | 3.580 | 4.150 | 3.580 | 4.150 | 5,245 | +0.35(+9.21%) |
| Sep 23, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 112 | -0.19(-4.76%) |
| Sep 20, 2019 | 4.050 | 4.050 | 3.980 | 3.990 | 2,000 | +0.19(+5.00%) |
| Sep 18, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 6,000 | -0.10(-2.56%) |
| Sep 12, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.15(+4.00%) | |
| Sep 11, 2019 | 3.760 | 3.760 | 3.750 | 3.750 | 505 | +0.45(+13.64%) |
| Sep 09, 2019 | 3.300 | 3.300 | 3.300 | 0 | -0.62(-15.82%) | |
| Sep 06, 2019 | 3.940 | 3.940 | 3.910 | 3.920 | 700 | +0.17(+4.53%) |
| Sep 05, 2019 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | -0.10(-2.60%) |
| Sep 04, 2019 | 3.900 | 3.900 | 3.850 | 3.850 | 1,100 | +0.07(+1.85%) |
| Sep 03, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 100 | +0.25(+7.08%) |
| Aug 30, 2019 | 3.530 | 3.530 | 3.530 | 0 | +0.13(+3.82%) | |
| Aug 29, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | +0.15(+4.62%) |
| Aug 28, 2019 | 3.240 | 3.250 | 3.000 | 3.250 | 5,031 | +0.20(+6.56%) |
| Aug 27, 2019 | 3.000 | 3.050 | 2.850 | 3.050 | 13,777 | +0.05(+1.67%) |
| Aug 26, 2019 | 3.000 | 3.000 | 2.850 | 3.000 | 43,270 | +0.00(+0.00%) |
| Aug 23, 2019 | 2.500 | 3.050 | 2.400 | 3.000 | 32,725 | +0.50(+20.00%) |
| Aug 22, 2019 | 2.600 | 2.600 | 2.400 | 2.500 | 4,120 | -0.10(-3.85%) |
| Aug 21, 2019 | 2.400 | 2.600 | 2.400 | 2.600 | 819 | +0.10(+4.00%) |
| Aug 20, 2019 | 2.300 | 2.500 | 2.300 | 2.500 | 7,311 | +0.08(+3.31%) |
| Aug 19, 2019 | 2.090 | 2.450 | 1.910 | 2.420 | 15,050 | +0.42(+21.00%) |
| Aug 16, 2019 | 1.900 | 2.000 | 1.900 | 2.000 | 350 | +0.00(+0.00%) |
| Aug 15, 2019 | 2.200 | 2.200 | 2.000 | 2.000 | 715 | -0.30(-13.04%) |
| Aug 14, 2019 | 2.350 | 2.350 | 2.300 | 2.300 | 2,100 | +0.00(+0.00%) |
| Aug 12, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.19(+9.00%) | |
| Aug 09, 2019 | 2.260 | 2.260 | 2.110 | 2.110 | 5,544 | -0.14(-6.22%) |
| Aug 08, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 1,250 | +0.05(+2.27%) |
| Aug 07, 2019 | 2.250 | 2.250 | 2.190 | 2.200 | 4,700 | -0.14(-5.98%) |
| Aug 06, 2019 | 2.400 | 2.400 | 2.250 | 2.340 | 5,906 | -0.07(-2.90%) |
| Aug 02, 2019 | 2.410 | 2.410 | 2.410 | 0 | -0.28(-10.41%) | |
| Aug 01, 2019 | 3.020 | 3.020 | 2.400 | 2.690 | 20,700 | -0.81(-23.14%) |
| Jul 31, 2019 | 3.510 | 3.510 | 3.500 | 3.500 | 23,599 | +0.00(+0.00%) |
| Jul 30, 2019 | 3.490 | 3.540 | 3.490 | 3.500 | 5,000 | -0.04(-1.13%) |
| Jul 23, 2019 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) | |
| Jul 16, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.27(+8.36%) | |
| Jul 08, 2019 | 3.230 | 3.230 | 3.230 | 0 | -0.07(-2.12%) | |
| Jul 04, 2019 | 3.300 | 3.300 | 3.300 | 0 | -0.70(-17.50%) | |
| Jul 03, 2019 | 3.460 | 4.000 | 3.460 | 4.000 | 1,800 | +0.55(+15.94%) |
| Jul 02, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
| Jun 28, 2019 | 3.450 | 3.450 | 3.450 | 0 | -0.05(-1.43%) | |
| Jun 27, 2019 | 2.210 | 3.500 | 2.210 | 3.500 | 2,338 | +0.60(+20.69%) |
| Jun 25, 2019 | 2.900 | 2.900 | 2.900 | 0 | -0.01(-0.34%) | |
| Jun 24, 2019 | 2.950 | 2.950 | 2.910 | 2.910 | 400 | -0.14(-4.59%) |
| Jun 21, 2019 | 3.150 | 3.150 | 3.050 | 3.050 | 1,200 | -0.10(-3.17%) |
| Jun 20, 2019 | 3.150 | 3.250 | 3.150 | 3.150 | 600 | +0.00(+0.00%) |
| Jun 19, 2019 | 3.100 | 3.150 | 3.100 | 3.150 | 1,410 | +0.25(+8.62%) |
| Jun 14, 2019 | 2.900 | 2.900 | 2.900 | 0 | -0.07(-2.36%) | |
| Jun 13, 2019 | 2.960 | 3.020 | 2.960 | 2.970 | 1,400 | -0.13(-4.19%) |
| Jun 12, 2019 | 3.090 | 3.150 | 3.060 | 3.100 | 2,700 | -0.05(-1.59%) |
| Jun 11, 2019 | 3.090 | 3.150 | 3.090 | 3.150 | 800 | +0.00(+0.00%) |
| Jun 10, 2019 | 3.150 | 3.150 | 3.150 | 35 | +0.00(+0.00%) | |
| Jun 04, 2019 | 3.150 | 3.150 | 3.150 | 0 | +0.01(+0.32%) | |
| Jun 03, 2019 | 3.140 | 3.140 | 3.140 | 3.140 | 316 | +0.00(+0.00%) |
| May 30, 2019 | 3.140 | 3.140 | 3.140 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 3.140 | 3.140 | 3.140 | 0 | -0.16(-4.85%) | |
| May 24, 2019 | 3.300 | 3.300 | 3.300 | 0 | +0.60(+22.22%) | |
| May 23, 2019 | 2.700 | 2.700 | 2.650 | 2.700 | 2,575 | +0.00(+0.00%) |
| May 22, 2019 | 2.760 | 2.760 | 2.700 | 2.700 | 1,450 | -0.20(-6.90%) |
| May 21, 2019 | 2.800 | 2.900 | 2.800 | 2.900 | 3,770 | +0.15(+5.45%) |
| May 17, 2019 | 2.750 | 2.750 | 2.750 | 0 | -0.48(-14.86%) | |
| May 16, 2019 | 3.230 | 3.230 | 3.230 | 3.230 | 1,900 | -0.24(-6.92%) |
| May 14, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.27(+8.44%) | |
| May 13, 2019 | 3.180 | 3.200 | 3.150 | 3.200 | 3,800 | +0.05(+1.59%) |
| May 10, 2019 | 3.310 | 3.310 | 3.150 | 3.150 | 2,200 | -0.73(-18.81%) |
| May 09, 2019 | 4.100 | 4.100 | 3.880 | 3.880 | 1,000 | -0.12(-3.00%) |
| May 06, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.45(+12.68%) | |
| May 03, 2019 | 3.900 | 3.900 | 3.550 | 3.550 | 1,600 | +0.05(+1.43%) |
| May 02, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.05(+1.45%) |
| May 01, 2019 | 3.000 | 3.900 | 3.000 | 3.450 | 4,900 | +0.60(+21.05%) |
| Apr 30, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 1,000 | -0.16(-5.32%) |
| Apr 26, 2019 | 3.010 | 3.010 | 3.010 | 0 | +0.11(+3.79%) | |
| Apr 23, 2019 | 2.900 | 2.900 | 2.900 | 0 | -0.30(-9.38%) | |
| Apr 22, 2019 | 3.200 | 3.200 | 3.200 | 50 | +0.00(+0.00%) | |
| Apr 18, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.14(-4.19%) | |
| Apr 16, 2019 | 3.340 | 3.340 | 3.340 | 0 | +0.34(+11.33%) | |
| Apr 15, 2019 | 3.500 | 3.500 | 3.000 | 3.000 | 2,200 | -0.50(-14.29%) |
| Apr 12, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 225 | -0.05(-1.41%) |
| Apr 10, 2019 | 3.550 | 3.550 | 3.550 | 0 | -0.10(-2.74%) | |
| Apr 09, 2019 | 4.090 | 4.090 | 3.650 | 3.650 | 3,100 | -0.50(-12.05%) |
| Apr 05, 2019 | 4.150 | 4.150 | 4.150 | 0 | -0.07(-1.66%) | |
| Apr 04, 2019 | 4.250 | 4.250 | 4.220 | 4.220 | 700 | -0.23(-5.17%) |
| Apr 03, 2019 | 4.460 | 4.500 | 4.450 | 4.450 | 1,662 | -0.30(-6.32%) |
| Apr 01, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.05(+1.06%) | |
| Mar 29, 2019 | 4.740 | 4.750 | 4.700 | 4.700 | 3,800 | -0.05(-1.05%) |
| Mar 27, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.09(+1.93%) | |
| Mar 25, 2019 | 4.660 | 4.660 | 4.660 | 0 | +0.21(+4.72%) | |
| Mar 22, 2019 | 4.790 | 4.790 | 4.450 | 4.450 | 500 | +0.00(+0.00%) |
| Mar 21, 2019 | 4.570 | 4.590 | 4.450 | 4.450 | 2,100 | -0.30(-6.32%) |
| Mar 19, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.14(-2.86%) | |
| Mar 18, 2019 | 4.700 | 5.100 | 4.700 | 4.890 | 4,957 | +0.20(+4.26%) |
| Mar 14, 2019 | 4.690 | 4.690 | 4.690 | 0 | -0.06(-1.26%) | |
| Mar 13, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | -0.10(-2.06%) |
| Mar 12, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 442 | -0.15(-3.00%) |
| Mar 11, 2019 | 4.800 | 5.000 | 4.800 | 5.000 | 1,215 | +0.00(+0.00%) |
| Mar 08, 2019 | 5.000 | 5.000 | 5.000 | 50 | +0.00(+0.00%) | |
| Mar 07, 2019 | 4.970 | 5.000 | 4.970 | 5.000 | 1,200 | +0.21(+4.38%) |
| Mar 06, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 100 | -0.21(-4.20%) |
| Mar 04, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 4.900 | 5.000 | 4.900 | 5.000 | 200 | +0.11(+2.25%) |
| Feb 27, 2019 | 4.890 | 4.890 | 4.890 | 0 | -0.01(-0.20%) | |
| Feb 26, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 700 | +0.00(+0.00%) |
| Feb 25, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.15(+3.16%) |
| Feb 21, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.24(-4.81%) | |
| Feb 20, 2019 | 4.980 | 5.000 | 4.980 | 4.990 | 1,600 | +0.42(+9.19%) |
| Feb 19, 2019 | 4.570 | 4.570 | 4.570 | 11 | +0.00(+0.00%) | |
| Feb 15, 2019 | 4.570 | 4.570 | 4.570 | 0 | -0.42(-8.42%) | |
| Feb 14, 2019 | 5.040 | 5.040 | 4.990 | 4.990 | 1,530 | -0.03(-0.60%) |
| Feb 13, 2019 | 5.000 | 5.040 | 5.000 | 5.020 | 2,200 | +0.02(+0.40%) |
| Feb 12, 2019 | 5.000 | 5.000 | 4.990 | 5.000 | 1,000 | -0.03(-0.60%) |
| Feb 11, 2019 | 5.020 | 5.030 | 4.900 | 5.030 | 5,422 | +0.13(+2.65%) |
| Feb 08, 2019 | 5.010 | 5.010 | 4.700 | 4.900 | 1,200 | -0.11(-2.20%) |
| Feb 07, 2019 | 4.990 | 5.010 | 4.990 | 5.010 | 9,250 | +0.21(+4.37%) |
| Feb 06, 2019 | 4.750 | 4.800 | 4.750 | 4.800 | 1,200 | +0.10(+2.13%) |
| Feb 05, 2019 | 5.200 | 5.200 | 4.700 | 4.700 | 3,900 | -0.50(-9.62%) |
| Feb 04, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 700 | +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.
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.
