Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 9.780 | 9.780 | 9.780 | 9.780 | 527 | +0.01(+0.10%) |
Apr 27, 2020 | 9.760 | 9.770 | 9.750 | 9.770 | 200,540 | -0.02(-0.15%) |
Apr 24, 2020 | 9.760 | 9.785 | 9.750 | 9.785 | 407,700 | +0.09(+0.88%) |
Apr 23, 2020 | 9.850 | 9.850 | 9.700 | 9.700 | 14,238 | -0.08(-0.79%) |
Apr 22, 2020 | 9.790 | 9.810 | 9.777 | 9.777 | 152,124 | +0.03(+0.28%) |
Apr 21, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 111 | -0.06(-0.61%) |
Apr 20, 2020 | 9.820 | 9.820 | 9.810 | 9.810 | 404 | +0.11(+1.13%) |
Apr 16, 2020 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 9.810 | 9.810 | 9.700 | 9.700 | 101,800 | -0.04(-0.36%) |
Apr 13, 2020 | 9.735 | 9.735 | 9.735 | 0 | +0.04(+0.46%) | |
Apr 09, 2020 | 9.690 | 9.730 | 9.690 | 9.690 | 32,500 | -0.04(-0.41%) |
Apr 08, 2020 | 9.720 | 9.730 | 9.720 | 9.730 | 254,248 | -0.03(-0.31%) |
Apr 07, 2020 | 9.760 | 9.760 | 9.760 | 9.760 | 105 | +0.00(+0.00%) |
Apr 06, 2020 | 9.610 | 9.760 | 9.610 | 9.760 | 493 | +0.02(+0.21%) |
Apr 03, 2020 | 9.690 | 9.740 | 9.690 | 9.740 | 400 | +0.09(+0.93%) |
Apr 02, 2020 | 9.650 | 9.650 | 9.650 | 9.650 | 78,534 | +0.00(+0.00%) |
Mar 31, 2020 | 9.650 | 9.650 | 9.650 | 0 | -0.15(-1.56%) | |
Mar 30, 2020 | 9.803 | 9.803 | 9.803 | 9.803 | 100 | +0.24(+2.49%) |
Mar 27, 2020 | 9.565 | 9.565 | 9.565 | 9.565 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 9.430 | 9.565 | 9.430 | 9.565 | 4,049 | +0.18(+1.97%) |
Mar 24, 2020 | 9.380 | 9.380 | 9.380 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 9.400 | 9.440 | 9.380 | 9.380 | 609,198 | -0.34(-3.46%) |
Mar 20, 2020 | 9.716 | 9.716 | 9.716 | 9.716 | 50,000 | +0.00(+0.00%) |
Mar 19, 2020 | 9.716 | 9.716 | 9.716 | 9.716 | 58 | +0.00(+0.00%) |
Mar 18, 2020 | 9.716 | 9.716 | 9.716 | 9.716 | 288 | +0.12(+1.21%) |
Mar 17, 2020 | 9.630 | 9.630 | 9.600 | 9.600 | 3,664 | +0.00(+0.00%) |
Mar 16, 2020 | 9.600 | 9.600 | 9.600 | 9.600 | 600,109 | -0.15(-1.54%) |
Mar 13, 2020 | 9.750 | 9.800 | 9.700 | 9.750 | 293,600 | -0.15(-1.52%) |
Mar 12, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 158 | +0.01(+0.10%) |
Mar 11, 2020 | 9.940 | 9.941 | 9.890 | 9.890 | 1,402 | +0.06(+0.61%) |
Mar 10, 2020 | 9.790 | 9.850 | 9.790 | 9.830 | 700,371 | +0.06(+0.61%) |
Mar 09, 2020 | 9.770 | 9.770 | 9.770 | 9.770 | 208 | -0.20(-2.01%) |
Mar 06, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 100 | +0.00(+0.00%) |
Mar 05, 2020 | 9.970 | 9.970 | 9.970 | 9.970 | 533 | -0.01(-0.10%) |
Mar 04, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 20 | +0.00(+0.00%) |
Mar 03, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 123 | +0.00(+0.00%) |
Mar 02, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 1,203 | +0.01(+0.10%) |
Feb 28, 2020 | 9.920 | 9.970 | 9.920 | 9.970 | 49,600 | +0.01(+0.10%) |
Feb 27, 2020 | 9.960 | 9.960 | 9.960 | 9.960 | 116,079 | -0.01(-0.10%) |
Feb 26, 2020 | 9.960 | 9.970 | 9.960 | 9.970 | 2,107 | -0.01(-0.10%) |
Feb 25, 2020 | 9.980 | 9.980 | 9.980 | 9.980 | 9 | +0.00(+0.00%) |
Feb 24, 2020 | 9.985 | 9.985 | 9.980 | 9.980 | 202,052 | -0.11(-1.09%) |
Feb 21, 2020 | 10.05 | 10.09 | 10.05 | 10.09 | 700 | +0.01(+0.10%) |
Feb 20, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 32 | +0.00(+0.00%) |
Feb 19, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 195 | +0.00(+0.00%) |
Feb 18, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 120 | +0.00(+0.00%) |
Feb 14, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 700 | +0.00(+0.00%) |
Feb 13, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 2,796 | +0.00(+0.00%) |
Feb 12, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 896 | +0.00(+0.00%) |
Feb 11, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 10 | +0.00(+0.00%) |
Feb 10, 2020 | 10.08 | 10.08 | 10.08 | 10.08 | 210 | +0.14(+1.46%) |
Feb 07, 2020 | 9.935 | 9.935 | 9.935 | 9.935 | 100 | +0.00(+0.00%) |
Feb 06, 2020 | 9.850 | 9.935 | 9.850 | 9.935 | 294 | -0.01(-0.15%) |
Feb 05, 2020 | 9.950 | 9.950 | 9.950 | 9.950 | 606 | +0.00(+0.00%) |
Feb 04, 2020 | 9.900 | 9.950 | 9.900 | 9.950 | 217 | +0.03(+0.30%) |
Feb 03, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 748 | -0.08(-0.80%) |
Jan 31, 2020 | 10.12 | 10.12 | 9.990 | 10.00 | 1,400 | +0.08(+0.81%) |
Jan 30, 2020 | 10.02 | 10.02 | 9.920 | 9.920 | 2,297 | +0.00(+0.00%) |
Jan 28, 2020 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Jan 27, 2020 | 9.920 | 9.920 | 9.920 | 9.920 | 299,998 | +0.00(+0.00%) |
Jan 23, 2020 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 9.920 | 9.930 | 9.920 | 9.920 | 13,633 | +0.00(+0.00%) |
Jan 21, 2020 | 9.915 | 9.920 | 9.915 | 9.920 | 400,000 | +0.04(+0.40%) |
Jan 17, 2020 | 9.930 | 9.950 | 9.870 | 9.880 | 123,400 | -0.05(-0.50%) |
Jan 13, 2020 | 9.930 | 9.930 | 9.930 | 0 | -0.01(-0.10%) | |
Jan 09, 2020 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) | |
Jan 08, 2020 | 9.900 | 9.950 | 9.830 | 9.950 | 22,816 | +0.13(+1.32%) |
Jan 06, 2020 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
Dec 31, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) | |
Dec 16, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 119 | +0.00(+0.00%) |
Dec 13, 2019 | 9.790 | 9.860 | 9.790 | 9.820 | 45,100 | +0.02(+0.20%) |
Dec 11, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.04(+0.41%) | |
Dec 02, 2019 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | -0.03(-0.31%) |
Nov 20, 2019 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 9.790 | 9.790 | 9.790 | 0 | +0.02(+0.20%) | |
Nov 15, 2019 | 9.770 | 9.770 | 9.770 | 9.770 | 300 | +0.00(+0.00%) |
Nov 14, 2019 | 9.700 | 9.800 | 9.700 | 9.770 | 1,100,838 | +0.03(+0.31%) |
Nov 12, 2019 | 9.740 | 9.740 | 9.740 | 0 | +0.02(+0.21%) | |
Nov 07, 2019 | 9.720 | 9.720 | 9.720 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 9.720 | 9.720 | 9.720 | 9.720 | 43,811 | -0.02(-0.21%) |
Nov 05, 2019 | 9.730 | 9.740 | 9.720 | 9.740 | 285,984 | +0.01(+0.10%) |
Nov 04, 2019 | 9.730 | 9.730 | 9.730 | 9.730 | 20,000 | +0.00(+0.00%) |
Oct 31, 2019 | 9.730 | 9.730 | 9.730 | 0 | -0.02(-0.21%) | |
Oct 29, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 9.740 | 9.750 | 9.740 | 9.750 | 602 | +0.00(+0.00%) |
Oct 22, 2019 | 9.750 | 9.750 | 2 | +0.00(+0.00%) | ||
Oct 21, 2019 | 9.750 | 9.750 | 9.720 | 9.750 | 2,014 | +0.04(+0.41%) |
Oct 18, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 100 | +0.00(+0.00%) |
Oct 17, 2019 | 9.700 | 9.710 | 9.700 | 9.710 | 175,605 | -0.04(-0.41%) |
Oct 16, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.02(+0.15%) |
Oct 15, 2019 | 9.735 | 9.750 | 9.735 | 9.735 | 4,200 | +0.04(+0.36%) |
Oct 11, 2019 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) | |
Oct 10, 2019 | 9.660 | 9.660 | 9.630 | 9.650 | 450,492 | -0.03(-0.31%) |
Oct 07, 2019 | 9.680 | 9.680 | 9.680 | 0 | -0.03(-0.31%) | |
Sep 30, 2019 | 9.710 | 9.710 | 9.710 | 0 | +0.05(+0.52%) | |
Sep 27, 2019 | 9.700 | 9.700 | 9.660 | 9.660 | 25,000 | -0.19(-1.93%) |
Sep 26, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 811 | +0.00(+0.00%) |
Sep 20, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.13(+1.34%) | |
Sep 18, 2019 | 9.720 | 9.720 | 9.720 | 0 | -0.04(-0.41%) |
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.