Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 5,000 | +0.14(+1.30%) |
Apr 28, 2020 | 10.51 | 10.51 | 10.51 | 0 | +0.26(+2.57%) | |
Apr 24, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.03(+0.29%) | |
Apr 21, 2020 | 10.22 | 10.22 | 10.22 | 0 | +0.07(+0.69%) | |
Apr 20, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 25,000 | +0.17(+1.70%) |
Apr 14, 2020 | 9.980 | 9.980 | 9.980 | 0 | +0.02(+0.20%) | |
Apr 13, 2020 | 9.960 | 9.960 | 9.960 | 3 | +0.00(+0.00%) | |
Apr 07, 2020 | 9.960 | 9.960 | 9.960 | 0 | +0.06(+0.61%) | |
Apr 02, 2020 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 9.900 | 9.900 | 9.900 | 1 | +0.00(+0.00%) | |
Mar 31, 2020 | 10.72 | 10.77 | 9.760 | 9.900 | 375,518 | -0.10(-1.00%) |
Mar 26, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Mar 24, 2020 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 9.400 | 10.00 | 9.400 | 10.00 | 242,247 | -0.41(-3.94%) |
Mar 20, 2020 | 10.41 | 10.41 | 10.41 | 30,000 | -0.00(-0.05%) | |
Mar 18, 2020 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) | |
Mar 17, 2020 | 10.41 | 10.41 | 10.20 | 10.41 | 901 | -0.27(-2.48%) |
Mar 16, 2020 | 10.59 | 11.25 | 10.05 | 10.68 | 12,549 | -0.32(-2.91%) |
Mar 13, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | +0.00(+0.00%) |
Mar 12, 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 202 | -0.16(-1.43%) |
Mar 11, 2020 | 11.16 | 11.16 | 11.16 | 2 | +0.00(+0.00%) | |
Mar 10, 2020 | 11.16 | 11.16 | 11.16 | 8 | +0.00(+0.00%) | |
Mar 09, 2020 | 11.16 | 11.16 | 11.16 | 11.16 | 208 | +0.06(+0.54%) |
Mar 06, 2020 | 11.10 | 11.10 | 11.10 | 153 | +0.00(+0.00%) | |
Mar 05, 2020 | 11.10 | 11.10 | 11.10 | 7 | +0.00(+0.00%) | |
Mar 04, 2020 | 11.09 | 11.10 | 11.09 | 11.10 | 817 | +0.01(+0.09%) |
Mar 03, 2020 | 11.09 | 11.09 | 11.09 | 62 | +0.00(+0.00%) | |
Mar 02, 2020 | 10.60 | 11.59 | 10.60 | 11.09 | 118,069 | -0.09(-0.81%) |
Feb 28, 2020 | 11.18 | 11.18 | 11.18 | 103 | +0.00(+0.00%) | |
Feb 27, 2020 | 11.18 | 11.18 | 11.17 | 11.18 | 774 | +0.23(+2.10%) |
Feb 26, 2020 | 11.00 | 11.19 | 10.95 | 10.95 | 152,816 | +0.00(+0.00%) |
Feb 25, 2020 | 11.00 | 11.65 | 10.95 | 10.95 | 221,897 | -0.05(-0.45%) |
Feb 24, 2020 | 10.60 | 11.00 | 10.60 | 11.00 | 50,712 | +0.20(+1.85%) |
Feb 21, 2020 | 10.85 | 10.85 | 10.70 | 10.80 | 2,400 | -0.07(-0.64%) |
Feb 20, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 463 | -0.03(-0.28%) |
Feb 19, 2020 | 10.83 | 10.90 | 10.83 | 10.90 | 208 | +0.10(+0.93%) |
Feb 18, 2020 | 10.79 | 10.80 | 10.79 | 10.80 | 407,591 | +0.10(+0.93%) |
Feb 14, 2020 | 10.70 | 10.70 | 10.70 | 2 | +0.00(+0.00%) | |
Feb 13, 2020 | 10.80 | 10.80 | 10.70 | 10.70 | 1,001 | -0.10(-0.93%) |
Feb 12, 2020 | 10.85 | 10.85 | 10.80 | 10.80 | 1,116 | +0.03(+0.23%) |
Feb 11, 2020 | 10.78 | 10.78 | 10.78 | 105 | +0.00(+0.00%) | |
Feb 10, 2020 | 10.78 | 10.78 | 10.78 | 85 | +0.00(+0.00%) | |
Feb 07, 2020 | 10.78 | 10.78 | 10.78 | 19 | +0.00(+0.00%) | |
Feb 06, 2020 | 10.78 | 10.78 | 10.78 | 4 | +0.00(+0.00%) | |
Feb 05, 2020 | 10.78 | 10.78 | 10.78 | 10.78 | 25,004 | -0.03(-0.23%) |
Feb 04, 2020 | 10.80 | 10.80 | 10.80 | 10 | +0.00(+0.00%) | |
Feb 03, 2020 | 10.80 | 10.80 | 10.80 | 28 | +0.00(+0.00%) | |
Jan 31, 2020 | 10.80 | 10.80 | 10.80 | 9 | +0.00(+0.00%) | |
Jan 28, 2020 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Jan 27, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.15(+1.41%) |
Jan 23, 2020 | 10.65 | 10.65 | 10.65 | 0 | -0.10(-0.93%) | |
Jan 21, 2020 | 10.75 | 10.75 | 10.75 | 0 | +0.15(+1.42%) | |
Jan 17, 2020 | 10.75 | 10.94 | 10.60 | 10.60 | 130,300 | -0.40(-3.64%) |
Jan 16, 2020 | 10.80 | 11.00 | 10.80 | 11.00 | 244 | +0.01(+0.09%) |
Jan 15, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 100 | +0.29(+2.71%) |
Jan 14, 2020 | 10.65 | 10.70 | 10.65 | 10.70 | 11,500 | +0.00(+0.00%) |
Jan 13, 2020 | 10.65 | 10.75 | 10.65 | 10.70 | 32,620 | +0.11(+1.04%) |
Jan 10, 2020 | 10.90 | 11.00 | 10.59 | 10.59 | 5,800 | +0.01(+0.09%) |
Jan 09, 2020 | 10.65 | 10.65 | 10.58 | 10.58 | 251,000 | -0.32(-2.94%) |
Jan 08, 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 101 | +0.50(+4.81%) |
Dec 20, 2019 | 10.40 | 10.40 | 10.40 | 0 | +0.10(+0.97%) | |
Dec 17, 2019 | 10.30 | 10.30 | 10.30 | 0 | -0.05(-0.48%) | |
Dec 16, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | -0.12(-1.19%) |
Dec 10, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.17(+1.70%) | |
Dec 05, 2019 | 10.30 | 10.30 | 10.30 | 0 | -0.17(-1.62%) | |
Nov 29, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.22(+2.15%) | |
Nov 26, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
Nov 25, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 400,100 | -0.10(-0.97%) |
Nov 05, 2019 | 10.30 | 10.30 | 10.30 | 0 | -0.08(-0.77%) | |
Oct 31, 2019 | 10.38 | 10.38 | 10.38 | 0 | +0.23(+2.27%) | |
Oct 30, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 70,000 | +0.02(+0.20%) |
Oct 29, 2019 | 10.39 | 10.39 | 10.13 | 10.13 | 3,145 | -0.03(-0.30%) |
Oct 28, 2019 | 10.16 | 10.16 | 10.16 | 56 | +0.00(+0.00%) | |
Oct 24, 2019 | 10.16 | 10.16 | 10.16 | 0 | +0.01(+0.10%) | |
Oct 22, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.05(+0.50%) | |
Oct 18, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.10(+1.00%) | |
Oct 16, 2019 | 10.00 | 10.00 | 10.00 | 0 | -0.11(-1.09%) | |
Oct 09, 2019 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.10%) | |
Oct 08, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 1,000 | +0.05(+0.50%) |
Oct 07, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 800,000 | -0.10(-0.99%) |
Oct 02, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.20(+2.01%) | |
Sep 20, 2019 | 9.950 | 9.950 | 9.950 | 0 | +0.03(+0.30%) | |
Sep 13, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.10%) | |
Sep 11, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.01(+0.10%) |
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.