Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.25(+3.07%) | |
| Apr 24, 2018 | 8.150 | 8.150 | 8.150 | 0 | -0.05(-0.61%) | |
| Apr 23, 2018 | 8.250 | 8.250 | 8.200 | 8.200 | 350 | -0.20(-2.38%) |
| Apr 18, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.15(+1.82%) | |
| Apr 17, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,100 | +0.05(+0.61%) |
| Apr 13, 2018 | 8.200 | 8.200 | 8.200 | 0 | -0.10(-1.20%) | |
| Apr 12, 2018 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 | -0.40(-4.60%) |
| Apr 11, 2018 | 8.700 | 8.700 | 8.700 | 8.700 | 207 | +0.45(+5.45%) |
| Apr 05, 2018 | 8.250 | 8.250 | 8.250 | 7 | +0.00(+0.00%) | |
| Apr 04, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 4,200 | +0.00(+0.00%) |
| Mar 28, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.15(-1.79%) | |
| Mar 22, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.12(-1.47%) | |
| Mar 21, 2018 | 8.525 | 8.525 | 8.525 | 8.525 | 200 | +0.28(+3.33%) |
| Mar 20, 2018 | 8.060 | 8.250 | 8.060 | 8.250 | 5,200 | +0.21(+2.61%) |
| Mar 15, 2018 | 8.040 | 8.040 | 8.040 | 0 | -0.21(-2.55%) | |
| Mar 14, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 850 | +0.00(+0.00%) |
| Mar 13, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 1,400 | +0.00(+0.00%) |
| Mar 12, 2018 | 8.740 | 8.740 | 8.250 | 8.250 | 2,732 | -0.25(-2.94%) |
| Mar 07, 2018 | 8.500 | 8.500 | 8.500 | 15 | +0.25(+3.03%) | |
| Mar 02, 2018 | 8.250 | 8.250 | 8.250 | 1 | -0.25(-2.94%) | |
| Feb 26, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Feb 23, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.00(+0.00%) |
| Feb 20, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
| Feb 15, 2018 | 8.500 | 8.500 | 8.500 | 0 | -0.50(-5.56%) | |
| Feb 13, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Feb 12, 2018 | 9.100 | 9.100 | 9.000 | 9.000 | 600 | +0.00(+0.00%) |
| Feb 08, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.02(-0.22%) | |
| Feb 05, 2018 | 9.020 | 9.020 | 9.020 | 0 | +0.02(+0.22%) | |
| Feb 01, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.36(-3.85%) | |
| Jan 29, 2018 | 9.360 | 9.360 | 9.360 | 0 | +0.06(+0.65%) | |
| Jan 25, 2018 | 9.300 | 9.300 | 9.300 | 0 | -0.09(-0.96%) | |
| Jan 24, 2018 | 9.370 | 9.390 | 9.370 | 9.390 | 2,500 | +0.37(+4.10%) |
| Jan 09, 2018 | 9.020 | 9.020 | 9.020 | 0 | +0.01(+0.11%) | |
| Jan 08, 2018 | 9.030 | 9.030 | 9.010 | 9.010 | 600 | -0.59(-6.15%) |
| Jan 05, 2018 | 9.500 | 9.600 | 9.200 | 9.600 | 790 | +1.60(+20.00%) |
| Jan 04, 2018 | 9.010 | 9.010 | 8.000 | 8.000 | 3,925 | -1.00(-11.11%) |
| Jan 02, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
| Dec 29, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
| Dec 28, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 700 | +0.00(+0.00%) |
| Dec 18, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.75(+9.38%) | |
| Dec 13, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
| Dec 05, 2017 | 8.050 | 8.050 | 8.050 | 0 | -0.70(-8.00%) | |
| Nov 27, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.02(+0.23%) | |
| Nov 24, 2017 | 8.730 | 8.730 | 8.730 | 8.730 | 625 | +0.68(+8.45%) |
| Nov 23, 2017 | 8.050 | 8.050 | 8.050 | 8.050 | 200 | -0.30(-3.59%) |
| Nov 21, 2017 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
| Nov 13, 2017 | 8.250 | 8.250 | 8.250 | 0 | -0.71(-7.92%) | |
| Nov 09, 2017 | 8.960 | 8.960 | 8.960 | 0 | +0.71(+8.61%) | |
| Nov 07, 2017 | 8.250 | 8.250 | 8.250 | 0 | -0.45(-5.17%) | |
| Nov 06, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.45(+5.45%) |
| Nov 03, 2017 | 8.250 | 8.250 | 8.250 | 8.250 | 4,000 | +0.05(+0.61%) |
| Oct 31, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.20(+2.50%) | |
| Oct 24, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.17(-2.08%) | |
| Oct 18, 2017 | 8.170 | 8.170 | 8.170 | 0 | +0.00(+0.00%) | |
| Oct 16, 2017 | 8.170 | 8.170 | 8.170 | 0 | -0.01(-0.12%) | |
| Oct 13, 2017 | 8.100 | 8.180 | 8.100 | 8.180 | 200 | +0.19(+2.38%) |
| Oct 06, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.15(+1.91%) | |
| Oct 03, 2017 | 7.840 | 7.840 | 7.840 | 0 | -0.16(-2.00%) | |
| Sep 27, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.30(-3.61%) | |
| Sep 25, 2017 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
| Sep 22, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 2,300 | +0.02(+0.24%) |
| Sep 14, 2017 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) | |
| Sep 08, 2017 | 8.280 | 8.280 | 8.280 | 0 | -0.22(-2.59%) | |
| Sep 06, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.23(-2.63%) | |
| Aug 31, 2017 | 8.730 | 8.730 | 8.730 | 0 | -0.17(-1.91%) | |
| Aug 18, 2017 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 8.900 | 8.900 | 8.900 | 8.900 | 1,600 | +0.00(+0.00%) |
| Aug 15, 2017 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Aug 09, 2017 | 8.900 | 8.900 | 8.900 | 64 | +0.00(+0.00%) | |
| Aug 08, 2017 | 8.900 | 8.900 | 8.900 | 8.900 | 200 | -0.10(-1.11%) |
| Aug 01, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.11(+1.24%) | |
| Jul 28, 2017 | 8.890 | 8.890 | 8.890 | 0 | +0.44(+5.21%) | |
| Jul 27, 2017 | 8.420 | 8.450 | 8.360 | 8.450 | 1,300 | +0.20(+2.42%) |
| Jul 24, 2017 | 8.250 | 8.250 | 8.250 | 0 | -0.25(-2.94%) | |
| Jul 18, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.15(-1.73%) | |
| Jul 14, 2017 | 8.650 | 8.650 | 8.650 | 0 | -0.61(-6.59%) | |
| Jul 11, 2017 | 9.260 | 9.260 | 9.260 | 0 | +0.00(+0.00%) | |
| Jul 10, 2017 | 9.260 | 9.260 | 9.260 | 9.260 | 200 | +0.11(+1.20%) |
| Jul 03, 2017 | 9.150 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.13(-1.40%) | |
| Jun 28, 2017 | 9.140 | 9.280 | 9.140 | 9.280 | 720 | +0.61(+7.04%) |
| Jun 21, 2017 | 8.670 | 8.670 | 8.670 | 0 | +0.17(+2.00%) | |
| Jun 19, 2017 | 8.500 | 8.500 | 8.500 | 0 | -0.84(-8.99%) | |
| Jun 13, 2017 | 9.340 | 9.340 | 9.340 | 0 | +0.04(+0.43%) | |
| Jun 09, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.45(+5.08%) | |
| Jun 08, 2017 | 8.900 | 8.900 | 8.850 | 8.850 | 3,230 | +0.00(+0.00%) |
| Jun 07, 2017 | 9.110 | 9.110 | 8.850 | 8.850 | 2,140 | -0.50(-5.35%) |
| Jun 05, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.05(-0.53%) | |
| Jun 02, 2017 | 9.400 | 9.400 | 9.400 | 9.400 | 100 | -0.49(-4.95%) |
| Jun 01, 2017 | 9.910 | 9.910 | 9.890 | 9.890 | 300 | +0.02(+0.20%) |
| May 23, 2017 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) | |
| May 19, 2017 | 9.900 | 9.900 | 9.850 | 9.850 | 3,100 | -0.06(-0.61%) |
| May 18, 2017 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.17(-1.69%) |
| May 16, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.10(+1.00%) | |
| May 15, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 3,200 | +0.03(+0.30%) |
| May 12, 2017 | 10.00 | 10.00 | 9.950 | 9.950 | 400 | -0.05(-0.50%) |
| May 09, 2017 | 10.00 | 10.00 | 10.00 | 35 | -0.60(-5.66%) | |
| May 08, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | -0.09(-0.84%) |
| May 04, 2017 | 10.69 | 10.69 | 10.69 | 25 | +0.20(+1.91%) | |
| May 03, 2017 | 10.26 | 10.49 | 10.11 | 10.49 | 2,800 | -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.
