Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 8.120 | 8.120 | 8.120 | 0 | -0.00(-0.00%) | |
Apr 29, 2019 | 8.050 | 8.120 | 8.050 | 8.120 | 300 | -0.08(-0.96%) |
Apr 18, 2019 | 8.199 | 8.199 | 8.199 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 8.199 | 8.199 | 8.199 | 0 | +0.20(+2.49%) | |
Apr 08, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 117 | +0.15(+1.91%) |
Apr 01, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 317 | +0.00(+0.00%) |
Mar 27, 2019 | 7.850 | 7.850 | 7.850 | 0 | -0.05(-0.63%) | |
Mar 22, 2019 | 7.900 | 7.900 | 7.900 | 0 | -0.10(-1.25%) | |
Mar 21, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 234 | -0.10(-1.23%) |
Mar 19, 2019 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
Mar 18, 2019 | 8.150 | 8.150 | 8.000 | 8.000 | 534 | -0.09(-1.11%) |
Mar 14, 2019 | 8.090 | 8.090 | 8.090 | 0 | -0.01(-0.12%) | |
Mar 13, 2019 | 8.050 | 8.200 | 8.050 | 8.100 | 16,151 | +0.10(+1.25%) |
Mar 12, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 27,246 | -0.05(-0.62%) |
Feb 28, 2019 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
Feb 26, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Feb 22, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
Feb 20, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.05(+0.63%) | |
Feb 15, 2019 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 7.690 | 7.900 | 7.690 | 7.900 | 1,504 | +0.30(+3.95%) |
Feb 11, 2019 | 7.600 | 7.600 | 7.600 | 0 | -0.20(-2.56%) | |
Feb 07, 2019 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) | |
Feb 04, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 7.600 | 7.600 | 7.600 | 0 | -0.28(-3.55%) | |
Jan 24, 2019 | 7.660 | 7.880 | 7.660 | 7.880 | 32,460 | +0.00(+0.00%) |
Jan 22, 2019 | 7.880 | 7.880 | 7.880 | 0 | +0.26(+3.41%) | |
Jan 18, 2019 | 7.620 | 7.620 | 7.620 | 7.620 | 300 | +0.05(+0.66%) |
Jan 17, 2019 | 7.850 | 7.860 | 7.570 | 7.570 | 48,978 | -0.28(-3.57%) |
Jan 16, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 5,324 | +0.00(+0.00%) |
Jan 10, 2019 | 7.850 | 7.850 | 7.850 | 0 | +0.03(+0.38%) | |
Jan 03, 2019 | 7.820 | 7.820 | 7.820 | 0 | +0.02(+0.26%) | |
Dec 31, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Dec 28, 2018 | 7.700 | 7.700 | 7.490 | 7.700 | 1,300 | +0.00(+0.00%) |
Dec 27, 2018 | 7.900 | 7.900 | 7.550 | 7.700 | 7,800 | -0.25(-3.14%) |
Dec 26, 2018 | 7.960 | 7.960 | 7.950 | 7.950 | 3,512 | -0.05(-0.62%) |
Dec 24, 2018 | 7.700 | 8.000 | 7.600 | 8.000 | 5,800 | +0.00(+0.00%) |
Dec 21, 2018 | 8.200 | 8.200 | 8.000 | 8.000 | 9,600 | -0.21(-2.56%) |
Dec 20, 2018 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | -0.06(-0.73%) |
Dec 17, 2018 | 8.270 | 8.270 | 8.270 | 0 | -0.04(-0.48%) | |
Dec 14, 2018 | 8.310 | 8.310 | 8.310 | 8.310 | 3,500 | -0.04(-0.48%) |
Dec 11, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.11(-1.30%) | |
Dec 10, 2018 | 8.530 | 8.530 | 8.460 | 8.460 | 500 | -0.07(-0.82%) |
Dec 07, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 500 | +0.00(+0.00%) |
Dec 06, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 400 | +0.00(+0.00%) |
Nov 27, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 8.530 | 8.530 | 8.530 | 8.530 | 1,507 | -0.02(-0.23%) |
Nov 20, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.05(+0.59%) | |
Nov 13, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.20(+2.41%) | |
Oct 30, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.06(-0.72%) | |
Oct 24, 2018 | 8.360 | 8.360 | 8.360 | 0 | -0.14(-1.65%) | |
Oct 23, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 1,200 | +0.00(+0.00%) |
Oct 22, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 1,200 | +0.00(+0.00%) |
Oct 15, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.00(-0.01%) | |
Sep 21, 2018 | 8.501 | 8.501 | 8.501 | 0 | +0.00(+0.01%) | |
Sep 20, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.20(-2.30%) |
Sep 17, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.20(+2.35%) | |
Sep 12, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.18(+2.16%) | |
Sep 10, 2018 | 8.320 | 8.320 | 8.320 | 0 | +0.02(+0.24%) | |
Aug 29, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.05(+0.61%) | |
Aug 06, 2018 | 8.200 | 8.300 | 8.200 | 8.250 | 1,484 | +0.05(+0.61%) |
Aug 03, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.04(+0.49%) |
Aug 02, 2018 | 8.160 | 8.160 | 8.160 | 8.160 | 3,080 | -0.04(-0.49%) |
Aug 01, 2018 | 8.225 | 8.225 | 8.200 | 8.200 | 300 | +0.00(+0.00%) |
Jul 31, 2018 | 8.200 | 8.200 | 8.200 | 8.200 | 300 | +0.00(+0.00%) |
Jul 30, 2018 | 8.100 | 8.200 | 8.100 | 8.200 | 200 | +0.15(+1.86%) |
Jul 26, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.13(+1.64%) | |
Jul 18, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) | |
Jul 10, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) | |
Jul 09, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) | |
Jul 05, 2018 | 7.920 | 7.920 | 7.920 | 0 | +0.05(+0.64%) | |
Jul 02, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 7.920 | 7.920 | 7.870 | 7.870 | 323 | +0.00(+0.00%) |
Jun 26, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) | |
Jun 19, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) | |
Jun 07, 2018 | 7.870 | 7.870 | 7.870 | 0 | +0.01(+0.13%) | |
May 15, 2018 | 7.860 | 7.860 | 7.860 | 0 | +0.00(+0.00%) | |
May 14, 2018 | 7.860 | 7.860 | 7.860 | 7.860 | 605 | +0.00(+0.00%) |
May 04, 2018 | 7.860 | 7.860 | 7.860 | 0 | -0.09(-1.13%) |
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.