Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2020 | 8.200 | 8.200 | 8.200 | 0 | +0.55(+7.19%) | |
| Oct 27, 2020 | 7.650 | 7.650 | 7.650 | 0 | -0.45(-5.56%) | |
| Oct 26, 2020 | 8.200 | 8.200 | 8.100 | 8.100 | 700 | -0.37(-4.37%) |
| Oct 22, 2020 | 8.470 | 8.470 | 8.470 | 0 | +0.16(+1.93%) | |
| Oct 21, 2020 | 8.310 | 8.310 | 8.310 | 15 | +0.00(+0.00%) | |
| Oct 20, 2020 | 8.310 | 8.310 | 8.310 | 8.310 | 350 | -0.19(-2.24%) |
| Oct 19, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 1,200 | -0.05(-0.58%) |
| Oct 14, 2020 | 8.550 | 8.550 | 8.550 | 0 | +0.30(+3.64%) | |
| Oct 13, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 100 | +0.00(+0.00%) |
| Oct 08, 2020 | 8.250 | 8.250 | 8.250 | 0 | -0.75(-8.33%) | |
| Oct 02, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 9.340 | 9.340 | 9.000 | 9.000 | 1,100 | -0.12(-1.32%) |
| Sep 30, 2020 | 9.120 | 9.120 | 9.120 | 9.120 | 522 | -0.23(-2.46%) |
| Sep 29, 2020 | 9.160 | 9.370 | 9.160 | 9.350 | 670 | -0.20(-2.09%) |
| Sep 23, 2020 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 9.550 | 9.550 | 9.550 | 0 | -0.27(-2.75%) | |
| Sep 16, 2020 | 10.24 | 10.24 | 9.820 | 9.820 | 600 | -0.27(-2.68%) |
| Sep 15, 2020 | 10.09 | 10.09 | 10.08 | 10.09 | 400 | +0.00(+0.00%) |
| Sep 14, 2020 | 11.34 | 11.34 | 10.09 | 10.09 | 129,478 | +0.47(+4.89%) |
| Sep 11, 2020 | 9.880 | 9.880 | 9.620 | 9.620 | 250,351 | -0.48(-4.75%) |
| Sep 10, 2020 | 10.10 | 10.10 | 10.10 | 66 | +0.00(+0.00%) | |
| Sep 09, 2020 | 9.750 | 10.10 | 9.750 | 10.10 | 2,518 | +0.35(+3.59%) |
| Sep 08, 2020 | 9.850 | 9.850 | 9.650 | 9.750 | 14,200 | +0.27(+2.85%) |
| Sep 04, 2020 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 9.050 | 9.480 | 9.050 | 9.480 | 200 | +0.43(+4.75%) |
| Aug 31, 2020 | 8.890 | 9.050 | 8.890 | 9.050 | 10,200 | +0.05(+0.56%) |
| Aug 28, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 315 | +0.00(+0.00%) |
| Aug 27, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 1,700 | -0.35(-3.74%) |
| Aug 26, 2020 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | -0.15(-1.58%) |
| Aug 24, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 9.040 | 9.500 | 9.040 | 9.500 | 640 | +0.00(+0.00%) |
| Aug 20, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 234 | -0.49(-4.90%) |
| Aug 19, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 215 | +0.84(+9.18%) |
| Aug 18, 2020 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.52(+6.03%) |
| Aug 17, 2020 | 9.750 | 9.750 | 8.630 | 8.630 | 1,459 | -0.44(-4.85%) |
| Aug 14, 2020 | 8.200 | 9.070 | 8.200 | 9.070 | 1,435 | +0.07(+0.78%) |
| Aug 12, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 125 | -0.07(-0.77%) |
| Aug 07, 2020 | 9.070 | 9.070 | 9.070 | 0 | +0.35(+4.01%) | |
| Aug 05, 2020 | 8.720 | 8.720 | 8.720 | 0 | -0.54(-5.83%) | |
| Aug 04, 2020 | 9.270 | 9.300 | 9.260 | 9.260 | 2,901 | +0.01(+0.11%) |
| Jul 31, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.09(-0.96%) | |
| Jul 30, 2020 | 9.200 | 9.340 | 9.120 | 9.340 | 567 | +0.33(+3.66%) |
| Jul 29, 2020 | 8.500 | 9.350 | 8.500 | 9.010 | 3,429 | +0.50(+5.88%) |
| Jul 27, 2020 | 8.510 | 8.510 | 8.510 | 0 | -0.09(-1.05%) | |
| Jul 23, 2020 | 8.600 | 8.600 | 8.600 | 0 | -0.01(-0.12%) | |
| Jul 21, 2020 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) | |
| Jul 17, 2020 | 8.610 | 8.610 | 8.610 | 0 | -0.32(-3.58%) | |
| Jul 16, 2020 | 8.960 | 8.960 | 8.930 | 8.930 | 800 | +0.18(+2.06%) |
| Jul 15, 2020 | 8.500 | 9.940 | 8.500 | 8.750 | 11,124 | +0.43(+5.17%) |
| Jul 14, 2020 | 8.320 | 8.320 | 8.320 | 15 | +0.00(+0.00%) | |
| Jul 10, 2020 | 8.320 | 8.320 | 8.320 | 0 | +0.80(+10.64%) | |
| Jul 03, 2020 | 7.520 | 7.520 | 7.520 | 0 | -0.73(-8.85%) | |
| Jun 30, 2020 | 8.250 | 8.250 | 8.250 | 0 | -0.11(-1.32%) | |
| Jun 26, 2020 | 8.360 | 8.360 | 8.360 | 0 | -0.05(-0.59%) | |
| Jun 25, 2020 | 8.500 | 8.500 | 8.280 | 8.410 | 834 | +0.21(+2.56%) |
| Jun 24, 2020 | 7.500 | 8.250 | 7.500 | 8.200 | 6,205 | +0.20(+2.50%) |
| Jun 23, 2020 | 7.440 | 8.000 | 7.440 | 8.000 | 930 | +0.99(+14.12%) |
| Jun 22, 2020 | 7.290 | 7.290 | 7.010 | 7.010 | 500 | +0.01(+0.14%) |
| Jun 18, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 6.810 | 7.000 | 6.810 | 7.000 | 224 | +0.00(+0.00%) |
| Jun 15, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.25(+3.70%) | |
| Jun 12, 2020 | 6.750 | 6.750 | 6.750 | 6.750 | 759 | +0.35(+5.47%) |
| Jun 11, 2020 | 6.850 | 6.850 | 6.400 | 6.400 | 400 | -0.60(-8.57%) |
| Jun 10, 2020 | 7.040 | 7.040 | 7.000 | 7.000 | 1,300 | +0.11(+1.60%) |
| Jun 09, 2020 | 6.890 | 6.890 | 6.890 | 6.890 | 107 | -0.11(-1.57%) |
| Jun 08, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 700 | -0.01(-0.14%) |
| Jun 05, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 100 | +0.01(+0.14%) |
| Jun 04, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 502 | +0.05(+0.72%) |
| Jun 03, 2020 | 6.950 | 6.950 | 6.950 | 6.950 | 732 | -0.05(-0.71%) |
| Jun 01, 2020 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 125 | -0.30(-4.11%) |
| May 26, 2020 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| May 21, 2020 | 7.300 | 7.300 | 7.300 | 0 | +0.43(+6.26%) | |
| May 20, 2020 | 6.870 | 6.870 | 6.870 | 6.870 | 600 | +0.32(+4.89%) |
| May 19, 2020 | 6.150 | 6.550 | 6.150 | 6.550 | 3,800 | +0.22(+3.48%) |
| May 15, 2020 | 6.330 | 6.330 | 6.330 | 0 | +0.11(+1.77%) | |
| May 14, 2020 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | +0.01(+0.16%) |
| May 12, 2020 | 6.210 | 6.210 | 6.210 | 0 | +0.01(+0.16%) | |
| May 08, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.10(+1.64%) | |
| May 05, 2020 | 6.100 | 6.100 | 6.100 | 0 | -0.40(-6.15%) | |
| May 01, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.35(+5.69%) | |
| Apr 30, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.15(+2.50%) |
| Apr 27, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.40(+7.14%) | |
| Apr 24, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 1,300 | +0.18(+3.32%) |
| Apr 23, 2020 | 6.010 | 6.010 | 5.420 | 5.420 | 600 | -0.38(-6.55%) |
| Apr 22, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.30(+5.45%) |
| Apr 21, 2020 | 5.600 | 5.600 | 5.500 | 5.500 | 344 | -0.08(-1.43%) |
| Apr 20, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 600 | -0.05(-0.89%) |
| Apr 16, 2020 | 5.630 | 5.630 | 5.630 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 6.000 | 6.000 | 5.630 | 5.630 | 650 | -0.33(-5.54%) |
| Apr 14, 2020 | 5.600 | 6.020 | 5.600 | 5.960 | 300 | +0.46(+8.36%) |
| Apr 13, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.14(+2.61%) |
| Apr 06, 2020 | 5.360 | 5.360 | 5.360 | 0 | +0.00(+0.00%) | |
| Apr 03, 2020 | 5.360 | 5.360 | 5.360 | 5.360 | 100 | +0.00(+0.00%) |
| Apr 02, 2020 | 5.360 | 5.360 | 5.360 | 5.360 | 100 | -0.44(-7.59%) |
| Mar 31, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.45(+8.41%) | |
| Mar 27, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Mar 26, 2020 | 5.500 | 5.500 | 5.350 | 5.350 | 1,000 | -0.65(-10.83%) |
| Mar 23, 2020 | 6.000 | 6.000 | 6.000 | 0 | +1.00(+20.00%) | |
| Mar 20, 2020 | 5.000 | 5.000 | 5.000 | 90 | +0.00(+0.00%) | |
| Mar 19, 2020 | 4.240 | 5.000 | 4.240 | 5.000 | 4,400 | +0.25(+5.26%) |
| Mar 18, 2020 | 4.990 | 4.990 | 4.750 | 4.750 | 1,075 | -0.73(-13.32%) |
| Mar 16, 2020 | 5.480 | 5.480 | 5.480 | 0 | -0.02(-0.36%) | |
| Mar 13, 2020 | 5.500 | 5.500 | 5.500 | 5.500 | 608 | -0.11(-1.96%) |
| Mar 12, 2020 | 5.250 | 5.610 | 5.250 | 5.610 | 626 | +0.05(+0.90%) |
| Mar 11, 2020 | 5.600 | 5.600 | 5.560 | 5.560 | 300 | -0.44(-7.33%) |
| Mar 10, 2020 | 5.970 | 6.000 | 5.970 | 6.000 | 375 | +0.20(+3.45%) |
| Mar 09, 2020 | 5.990 | 5.990 | 5.800 | 5.800 | 319 | -0.50(-7.94%) |
| Mar 05, 2020 | 6.300 | 6.300 | 6.300 | 0 | +0.10(+1.61%) | |
| Mar 04, 2020 | 6.180 | 6.200 | 6.000 | 6.200 | 10,794 | +0.05(+0.81%) |
| Mar 03, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.05(-0.81%) |
| Feb 28, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.19(+3.16%) | |
| Feb 27, 2020 | 6.300 | 6.300 | 6.010 | 6.010 | 261 | -1.13(-15.83%) |
| Feb 25, 2020 | 7.140 | 7.140 | 7.140 | 0 | +0.00(+0.00%) | |
| Feb 24, 2020 | 6.900 | 7.140 | 6.800 | 7.140 | 5,296 | +0.34(+5.00%) |
| Feb 21, 2020 | 6.950 | 6.950 | 6.800 | 6.800 | 955 | -0.31(-4.36%) |
| Feb 20, 2020 | 7.100 | 7.110 | 7.100 | 7.110 | 200 | -0.01(-0.14%) |
| Feb 19, 2020 | 6.810 | 7.120 | 6.810 | 7.120 | 34,825 | +0.02(+0.28%) |
| Feb 14, 2020 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
| Feb 13, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 | +0.00(+0.00%) |
| Feb 12, 2020 | 6.750 | 7.000 | 6.630 | 7.000 | 8,172 | +0.00(+0.00%) |
| Feb 11, 2020 | 6.850 | 7.000 | 6.850 | 7.000 | 500 | +0.00(+0.00%) |
| Feb 10, 2020 | 7.000 | 7.000 | 6.700 | 7.000 | 3,233 | -0.20(-2.78%) |
| Feb 06, 2020 | 7.200 | 7.200 | 7.200 | 0 | -0.10(-1.37%) | |
| Feb 05, 2020 | 7.250 | 7.330 | 7.250 | 7.300 | 4,710 | +0.05(+0.69%) |
| Feb 04, 2020 | 7.040 | 7.250 | 7.040 | 7.250 | 1,400 | +0.00(+0.00%) |
| Feb 03, 2020 | 7.250 | 7.250 | 7.230 | 7.250 | 6,025 | -0.04(-0.55%) |
| 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%) |
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.
