Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.21(+3.22%) | |
| Nov 28, 2018 | 6.394 | 6.394 | 6.394 | 0 | +0.51(+8.63%) | |
| Nov 27, 2018 | 6.683 | 6.683 | 5.886 | 5.886 | 7,250 | -0.86(-12.80%) |
| Nov 26, 2018 | 6.750 | 6.750 | 6.750 | 44 | +0.00(+0.00%) | |
| Nov 23, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.25(+3.78%) |
| Nov 14, 2018 | 6.504 | 6.504 | 6.504 | 0 | -0.22(-3.23%) | |
| Nov 07, 2018 | 6.721 | 6.721 | 6.721 | 0 | -0.08(-1.16%) | |
| Nov 06, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | +0.05(+0.79%) |
| Nov 05, 2018 | 6.746 | 6.746 | 6.746 | 6.746 | 235 | -0.06(-0.85%) |
| Nov 02, 2018 | 6.744 | 6.804 | 6.669 | 6.804 | 1,100 | +0.16(+2.47%) |
| Oct 31, 2018 | 6.640 | 6.640 | 6.640 | 0 | -0.01(-0.17%) | |
| Oct 30, 2018 | 7.050 | 7.052 | 6.600 | 6.652 | 5,721 | -0.61(-8.38%) |
| Oct 29, 2018 | 7.190 | 7.260 | 7.144 | 7.260 | 2,780 | -0.12(-1.60%) |
| Oct 26, 2018 | 7.359 | 7.380 | 7.300 | 7.378 | 2,300 | -0.12(-1.54%) |
| Oct 25, 2018 | 7.494 | 7.494 | 7.494 | 7.494 | 150 | +0.01(+0.18%) |
| Oct 23, 2018 | 7.480 | 7.480 | 7.480 | 0 | -0.07(-0.93%) | |
| Oct 22, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 600 | +0.04(+0.53%) |
| Oct 18, 2018 | 7.510 | 7.510 | 7.510 | 0 | -0.10(-1.29%) | |
| Oct 17, 2018 | 7.608 | 7.608 | 7.608 | 7.608 | 100 | +0.07(+0.89%) |
| Oct 16, 2018 | 7.541 | 7.541 | 7.541 | 7.541 | 750 | -0.03(-0.38%) |
| Oct 15, 2018 | 7.610 | 7.610 | 7.570 | 7.570 | 700 | +0.09(+1.23%) |
| Oct 12, 2018 | 7.478 | 7.478 | 7.478 | 7.478 | 100 | +0.05(+0.64%) |
| Oct 10, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.05(-0.62%) | |
| Oct 05, 2018 | 7.476 | 7.476 | 7.476 | 0 | -0.12(-1.63%) | |
| Oct 03, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.05(-0.65%) | |
| Sep 21, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 200 | +0.53(+7.51%) |
| Sep 20, 2018 | 7.116 | 7.116 | 7.116 | 50 | +0.00(+0.00%) | |
| Sep 18, 2018 | 7.116 | 7.116 | 7.116 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 7.116 | 7.116 | 7.116 | 7.116 | 200 | -0.38(-5.10%) |
| Sep 12, 2018 | 7.498 | 7.498 | 7.498 | 0 | +0.14(+1.97%) | |
| Sep 11, 2018 | 7.353 | 7.353 | 7.353 | 7.353 | 100 | +0.10(+1.42%) |
| Sep 10, 2018 | 7.277 | 7.290 | 7.250 | 7.250 | 1,450 | -0.04(-0.55%) |
| Sep 07, 2018 | 7.286 | 7.300 | 7.286 | 7.290 | 500 | +0.03(+0.39%) |
| Sep 05, 2018 | 7.261 | 7.261 | 7.261 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 7.336 | 7.336 | 7.261 | 7.261 | 900 | -0.09(-1.18%) |
| Aug 31, 2018 | 7.348 | 7.348 | 7.348 | 0 | -0.39(-5.10%) | |
| Aug 30, 2018 | 7.750 | 7.750 | 7.743 | 7.743 | 600 | +0.08(+1.06%) |
| Aug 27, 2018 | 7.662 | 7.662 | 7.662 | 0 | +0.06(+0.82%) | |
| Aug 22, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.15(-1.94%) | |
| Aug 21, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 150 | +0.35(+4.79%) |
| Aug 20, 2018 | 7.396 | 7.396 | 7.396 | 30 | +0.00(+0.00%) | |
| Aug 17, 2018 | 7.396 | 7.396 | 7.396 | 13 | +0.00(+0.00%) | |
| Aug 15, 2018 | 7.396 | 7.396 | 7.396 | 0 | -0.09(-1.19%) | |
| Aug 14, 2018 | 7.609 | 7.609 | 7.485 | 7.485 | 330 | -0.12(-1.56%) |
| Aug 03, 2018 | 7.604 | 7.604 | 7.604 | 0 | +0.05(+0.71%) | |
| Aug 02, 2018 | 7.680 | 7.680 | 7.542 | 7.550 | 3,870 | -0.13(-1.72%) |
| Aug 01, 2018 | 7.692 | 7.692 | 7.682 | 7.682 | 1,000 | -0.16(-1.98%) |
| Jul 30, 2018 | 7.837 | 7.837 | 7.837 | 0 | +0.35(+4.66%) | |
| Jul 27, 2018 | 7.915 | 7.915 | 7.488 | 7.488 | 300 | -0.51(-6.40%) |
| Jul 26, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 150 | +0.12(+1.52%) |
| Jul 25, 2018 | 7.880 | 7.880 | 7.880 | 7.880 | 100 | +0.22(+2.83%) |
| Jul 23, 2018 | 7.663 | 7.663 | 7.663 | 0 | -0.07(-0.93%) | |
| Jul 18, 2018 | 7.735 | 7.735 | 7.735 | 12 | -0.12(-1.53%) | |
| Jul 13, 2018 | 7.855 | 7.855 | 7.855 | 0 | +0.42(+5.62%) | |
| Jul 12, 2018 | 7.450 | 7.450 | 7.437 | 7.437 | 700 | -0.01(-0.17%) |
| Jul 11, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | -0.10(-1.32%) |
| Jul 10, 2018 | 7.489 | 7.550 | 7.450 | 7.550 | 1,100 | +0.10(+1.34%) |
| Jul 09, 2018 | 7.460 | 7.460 | 7.460 | 7.450 | 200 | +0.00(+0.00%) |
| Jul 05, 2018 | 7.450 | 7.450 | 7.450 | 0 | -0.06(-0.80%) | |
| Jul 03, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.08(+1.04%) | |
| Jun 26, 2018 | 7.433 | 7.433 | 7.433 | 0 | +0.03(+0.44%) | |
| Jun 25, 2018 | 7.383 | 7.400 | 7.383 | 7.400 | 300 | -0.13(-1.74%) |
| Jun 22, 2018 | 7.495 | 7.531 | 7.495 | 7.531 | 1,250 | +0.03(+0.46%) |
| Jun 21, 2018 | 7.496 | 7.496 | 7.496 | 7.496 | 135 | -0.00(-0.03%) |
| Jun 18, 2018 | 7.499 | 7.499 | 7.499 | 20 | -0.00(-0.01%) | |
| Jun 15, 2018 | 7.500 | 7.500 | 7.499 | 7.499 | 616 | -0.03(-0.36%) |
| Jun 14, 2018 | 7.527 | 7.527 | 7.527 | 7.527 | 1,500 | +0.03(+0.38%) |
| Jun 13, 2018 | 7.498 | 7.498 | 7.498 | 7.498 | 100 | -0.28(-3.59%) |
| Jun 04, 2018 | 7.777 | 7.777 | 7.777 | 0 | -0.01(-0.16%) | |
| May 31, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.01(+0.13%) | |
| May 30, 2018 | 7.808 | 7.808 | 7.780 | 7.780 | 300 | -0.07(-0.93%) |
| May 16, 2018 | 7.853 | 7.853 | 7.853 | 0 | -0.09(-1.19%) | |
| Apr 24, 2018 | 7.947 | 7.947 | 7.947 | 0 | -0.00(-0.03%) | |
| Apr 20, 2018 | 7.950 | 7.950 | 7.950 | 50 | -0.05(-0.63%) | |
| Apr 19, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 405 | -0.04(-0.53%) |
| Apr 12, 2018 | 8.043 | 8.043 | 8.043 | 0 | +0.02(+0.23%) | |
| Apr 11, 2018 | 8.021 | 8.024 | 7.980 | 8.024 | 2,750 | -0.03(-0.32%) |
| Apr 10, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 500 | +0.01(+0.12%) |
| Apr 09, 2018 | 8.040 | 8.040 | 8.040 | 8.040 | 350 | -0.09(-1.15%) |
| Apr 06, 2018 | 8.073 | 8.140 | 8.050 | 8.134 | 5,850 | +0.12(+1.52%) |
| Apr 04, 2018 | 8.012 | 8.012 | 8.012 | 0 | +0.14(+1.72%) | |
| Mar 29, 2018 | 7.877 | 7.877 | 7.877 | 0 | +0.29(+3.88%) | |
| Mar 26, 2018 | 7.583 | 7.583 | 7.583 | 0 | -0.02(-0.28%) | |
| Mar 23, 2018 | 7.623 | 7.750 | 7.604 | 7.604 | 500 | +0.10(+1.39%) |
| Mar 19, 2018 | 7.500 | 7.500 | 7.500 | 80 | -0.12(-1.59%) | |
| Mar 15, 2018 | 7.621 | 7.621 | 7.621 | 0 | +0.22(+2.94%) | |
| Mar 14, 2018 | 7.404 | 7.404 | 7.404 | 7.404 | 300 | -0.01(-0.19%) |
| Mar 08, 2018 | 7.418 | 7.418 | 7.418 | 0 | -0.08(-1.10%) | |
| Mar 06, 2018 | 7.500 | 7.500 | 7.500 | 30 | -0.22(-2.85%) | |
| Mar 05, 2018 | 7.700 | 7.720 | 7.700 | 7.720 | 7,900 | +0.27(+3.62%) |
| Mar 02, 2018 | 7.474 | 7.474 | 7.444 | 7.450 | 3,417 | -0.26(-3.42%) |
| Mar 01, 2018 | 7.714 | 7.714 | 7.714 | 7.714 | 375 | +0.04(+0.57%) |
| Feb 26, 2018 | 7.670 | 7.670 | 7.670 | 0 | +0.03(+0.37%) | |
| Feb 22, 2018 | 7.642 | 7.642 | 7.642 | 0 | +0.04(+0.55%) | |
| Feb 21, 2018 | 7.881 | 7.881 | 7.600 | 7.600 | 2,000 | -0.46(-5.74%) |
| Feb 15, 2018 | 8.063 | 8.063 | 8.063 | 0 | +0.41(+5.42%) | |
| Feb 14, 2018 | 7.953 | 7.953 | 7.644 | 7.648 | 749 | +0.07(+0.91%) |
| Feb 12, 2018 | 7.579 | 7.579 | 7.579 | 0 | +0.13(+1.74%) | |
| Feb 09, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 250 | -0.44(-5.59%) |
| Feb 08, 2018 | 7.897 | 7.897 | 7.707 | 7.891 | 1,500 | +0.30(+3.96%) |
| Feb 06, 2018 | 7.590 | 7.590 | 7.590 | 0 | -0.26(-3.32%) | |
| Feb 01, 2018 | 7.851 | 7.851 | 7.851 | 0 | +0.07(+0.92%) | |
| Jan 31, 2018 | 7.705 | 7.779 | 7.681 | 7.779 | 1,450 | -0.16(-2.07%) |
| Jan 30, 2018 | 7.988 | 7.988 | 7.944 | 7.944 | 2,750 | -0.19(-2.33%) |
| Jan 26, 2018 | 8.134 | 8.134 | 8.134 | 75 | +0.07(+0.85%) | |
| Jan 25, 2018 | 8.065 | 8.065 | 8.065 | 8.065 | 500 | +0.07(+0.82%) |
| Jan 24, 2018 | 8.000 | 8.012 | 8.000 | 8.000 | 1,250 | +0.42(+5.52%) |
| Jan 23, 2018 | 7.597 | 7.597 | 7.581 | 7.581 | 1,000 | -0.03(-0.37%) |
| Jan 22, 2018 | 7.613 | 7.645 | 7.609 | 7.609 | 650 | -0.40(-4.97%) |
| Jan 19, 2018 | 7.544 | 8.007 | 7.543 | 8.007 | 2,325 | +0.50(+6.69%) |
| Jan 17, 2018 | 7.505 | 7.505 | 7.505 | 0 | -0.13(-1.76%) | |
| Jan 16, 2018 | 7.664 | 7.664 | 7.656 | 7.640 | 200 | +0.04(+0.49%) |
| Jan 11, 2018 | 7.603 | 7.603 | 7.603 | 0 | -0.20(-2.53%) | |
| Jan 10, 2018 | 7.800 | 7.800 | 7.800 | 7.800 | 460 | +0.06(+0.80%) |
| Jan 08, 2018 | 7.738 | 7.738 | 7.738 | 0 | -0.26(-3.27%) | |
| Jan 05, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 675 | +0.02(+0.21%) |
| Jan 04, 2018 | 7.505 | 7.982 | 7.505 | 7.982 | 1,350 | +0.58(+7.87%) |
| Jan 03, 2018 | 7.488 | 7.488 | 7.400 | 7.400 | 450 | -0.09(-1.14%) |
| Jan 02, 2018 | 7.436 | 7.502 | 7.436 | 7.485 | 600 | +0.10(+1.29%) |
| Dec 29, 2017 | 7.390 | 7.390 | 7.390 | 0 | +0.04(+0.49%) | |
| Dec 20, 2017 | 7.354 | 7.354 | 7.354 | 0 | +0.35(+5.02%) | |
| Dec 19, 2017 | 7.002 | 7.002 | 7.002 | 7.002 | 140 | -0.02(-0.23%) |
| Dec 18, 2017 | 6.930 | 7.050 | 6.910 | 7.018 | 1,920 | +0.12(+1.71%) |
| Dec 14, 2017 | 6.900 | 6.900 | 6.900 | 0 | +0.20(+3.04%) | |
| Dec 08, 2017 | 6.697 | 6.697 | 6.697 | 0 | +0.02(+0.29%) | |
| Dec 05, 2017 | 6.677 | 6.677 | 6.677 | 0 | -0.31(-4.50%) |
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.
