Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2019 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) | |
May 21, 2019 | 13.10 | 13.10 | 13.06 | 13.06 | 2,794 | +0.06(+0.46%) |
May 17, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 13.20 | 13.20 | 13.00 | 13.00 | 3,100 | -0.20(-1.52%) |
May 13, 2019 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 617 | +0.00(+0.00%) |
May 07, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 914 | -0.01(-0.08%) |
May 06, 2019 | 13.22 | 13.22 | 13.21 | 13.21 | 4,846 | -0.01(-0.08%) |
Apr 29, 2019 | 13.22 | 13.22 | 13.22 | 0 | -0.01(-0.08%) | |
Apr 24, 2019 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 13.23 | 13.23 | 13.23 | 13.23 | 600 | +0.00(+0.00%) |
Apr 15, 2019 | 13.23 | 13.23 | 13.23 | 13.23 | 100 | -0.02(-0.15%) |
Apr 04, 2019 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 10,000 | +0.00(+0.00%) |
Apr 02, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 453 | +0.00(+0.00%) |
Mar 29, 2019 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 1,167 | +0.00(+0.00%) |
Mar 22, 2019 | 13.25 | 13.25 | 13.25 | 0 | -0.10(-0.75%) | |
Mar 21, 2019 | 13.40 | 13.40 | 13.35 | 13.35 | 300 | +0.05(+0.38%) |
Mar 19, 2019 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 6,208 | +0.00(+0.00%) |
Mar 14, 2019 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 4,377 | +0.00(+0.00%) |
Mar 12, 2019 | 13.40 | 13.40 | 13.30 | 13.30 | 3,293 | +0.00(+0.00%) |
Mar 06, 2019 | 13.30 | 13.30 | 13.30 | 0 | +0.04(+0.30%) | |
Mar 05, 2019 | 13.30 | 13.32 | 13.26 | 13.26 | 20,071 | -0.04(-0.30%) |
Mar 04, 2019 | 13.25 | 13.30 | 13.25 | 13.30 | 23,134 | +0.05(+0.38%) |
Mar 01, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 4,000 | +0.02(+0.15%) |
Feb 28, 2019 | 13.20 | 13.23 | 13.20 | 13.23 | 4,360 | -0.02(-0.15%) |
Feb 27, 2019 | 13.22 | 13.25 | 13.20 | 13.25 | 7,211 | +0.05(+0.38%) |
Feb 26, 2019 | 13.15 | 13.25 | 13.15 | 13.20 | 50,585 | +0.05(+0.38%) |
Feb 25, 2019 | 13.15 | 13.16 | 13.15 | 13.15 | 12,000 | +0.00(+0.00%) |
Feb 22, 2019 | 13.00 | 13.15 | 13.00 | 13.15 | 9,400 | +0.19(+1.47%) |
Feb 21, 2019 | 12.98 | 12.98 | 12.96 | 12.96 | 1,000 | +0.00(+0.00%) |
Feb 20, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 1,535 | +0.00(+0.00%) |
Feb 19, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 2,590 | -0.02(-0.15%) |
Feb 15, 2019 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | +0.02(+0.15%) |
Feb 14, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 900 | +0.00(+0.00%) |
Feb 13, 2019 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | -0.04(-0.31%) |
Feb 11, 2019 | 13.00 | 13.00 | 13.00 | 0 | -0.05(-0.38%) | |
Feb 08, 2019 | 13.05 | 13.05 | 13.05 | 13.05 | 700 | +0.04(+0.31%) |
Feb 06, 2019 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 13.01 | 13.01 | 13.01 | 13.01 | 143 | -0.04(-0.31%) |
Feb 04, 2019 | 13.05 | 13.05 | 13.05 | 23 | +0.00(+0.00%) | |
Feb 01, 2019 | 13.04 | 13.05 | 13.04 | 13.05 | 600 | +0.01(+0.08%) |
Jan 31, 2019 | 13.04 | 13.04 | 13.00 | 13.04 | 346 | +0.04(+0.31%) |
Jan 30, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 1,200 | +0.10(+0.78%) |
Jan 29, 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 109 | +0.15(+1.18%) |
Jan 28, 2019 | 12.90 | 12.90 | 12.75 | 2,800 | -0.15(-1.16%) | |
Jan 24, 2019 | 12.90 | 12.90 | 12.90 | 0 | +0.25(+1.98%) | |
Jan 23, 2019 | 12.65 | 12.65 | 12.65 | 12.65 | 2,379 | +0.25(+2.02%) |
Jan 22, 2019 | 13.25 | 13.25 | 12.40 | 12.40 | 8,369 | -0.90(-6.77%) |
Jan 18, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 1,500 | -0.02(-0.15%) |
Jan 17, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 3,910 | -0.02(-0.11%) |
Jan 15, 2019 | 13.34 | 13.34 | 13.34 | 0 | -0.12(-0.93%) | |
Jan 14, 2019 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | +0.21(+1.58%) |
Jan 11, 2019 | 13.25 | 13.25 | 13.25 | 9 | +0.00(+0.00%) | |
Jan 09, 2019 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
Jan 02, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.30(+2.27%) | |
Dec 31, 2018 | 12.89 | 13.20 | 12.85 | 13.20 | 1,400 | +0.20(+1.54%) |
Dec 28, 2018 | 12.99 | 13.00 | 12.99 | 13.00 | 6,300 | +0.33(+2.60%) |
Dec 27, 2018 | 12.62 | 12.67 | 12.62 | 12.67 | 14,706 | +0.06(+0.48%) |
Dec 26, 2018 | 13.00 | 13.00 | 12.61 | 12.61 | 400 | -0.39(-3.00%) |
Dec 24, 2018 | 13.10 | 13.10 | 13.00 | 13.00 | 700 | -0.49(-3.63%) |
Dec 20, 2018 | 13.49 | 13.49 | 13.49 | 0 | -0.21(-1.53%) | |
Dec 19, 2018 | 13.85 | 13.85 | 13.70 | 13.70 | 4,017 | -0.50(-3.52%) |
Dec 14, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.35%) | |
Dec 12, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.30(+2.17%) | |
Dec 11, 2018 | 14.05 | 14.05 | 13.85 | 13.85 | 2,440 | -0.20(-1.42%) |
Dec 10, 2018 | 14.10 | 14.10 | 14.05 | 14.05 | 949 | -0.07(-0.50%) |
Dec 04, 2018 | 14.12 | 14.12 | 14.12 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 14.12 | 14.12 | 14.12 | 14.12 | 479 | -0.03(-0.21%) |
Nov 28, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 14.15 | 14.15 | 14.10 | 14.15 | 2,606 | -0.04(-0.28%) |
Nov 26, 2018 | 14.24 | 14.24 | 14.19 | 14.19 | 3,302 | -0.06(-0.42%) |
Nov 21, 2018 | 14.25 | 14.25 | 14.25 | 0 | -0.01(-0.07%) | |
Nov 20, 2018 | 14.35 | 14.35 | 14.25 | 14.26 | 2,500 | -0.14(-0.97%) |
Nov 19, 2018 | 14.43 | 14.43 | 14.40 | 14.40 | 840 | -0.00(-0.01%) |
Nov 14, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.01%) | |
Nov 09, 2018 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 14.45 | 14.45 | 14.40 | 14.40 | 200 | -0.05(-0.35%) |
Nov 07, 2018 | 14.50 | 14.50 | 14.45 | 14.45 | 1,274 | -0.10(-0.69%) |
Nov 05, 2018 | 14.55 | 14.55 | 14.55 | 0 | -0.10(-0.68%) | |
Oct 26, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 14.35 | 14.65 | 14.35 | 14.65 | 4,290 | +0.30(+2.09%) |
Oct 22, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 189 | -0.05(-0.35%) |
Oct 19, 2018 | 14.95 | 14.95 | 14.40 | 14.40 | 12,200 | -0.55(-3.68%) |
Oct 18, 2018 | 15.05 | 15.05 | 14.95 | 14.95 | 800 | -0.15(-0.99%) |
Oct 17, 2018 | 15.10 | 15.10 | 15.09 | 15.10 | 2,300 | +0.05(+0.33%) |
Oct 16, 2018 | 15.25 | 15.25 | 15.04 | 15.05 | 2,803 | -0.15(-0.99%) |
Oct 12, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.20(-1.30%) | |
Oct 11, 2018 | 15.45 | 15.49 | 15.40 | 15.40 | 3,259 | -0.05(-0.32%) |
Oct 10, 2018 | 15.50 | 15.50 | 15.45 | 15.45 | 5,104 | +0.05(+0.32%) |
Oct 09, 2018 | 15.50 | 15.50 | 15.40 | 15.40 | 8,109 | -0.10(-0.65%) |
Oct 08, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.00(+0.01%) |
Oct 04, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) | |
Oct 03, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 10,000 | -0.10(-0.64%) |
Oct 02, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 3,510 | -0.14(-0.88%) |
Oct 01, 2018 | 15.84 | 15.84 | 15.84 | 5 | +0.00(+0.00%) | |
Sep 28, 2018 | 15.65 | 15.84 | 15.65 | 15.84 | 800 | +0.19(+1.21%) |
Sep 27, 2018 | 15.65 | 15.65 | 15.65 | 66 | +0.00(+0.00%) | |
Sep 26, 2018 | 15.60 | 15.65 | 15.56 | 15.65 | 60,473 | +0.05(+0.32%) |
Sep 25, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 205 | +0.05(+0.32%) |
Sep 24, 2018 | 15.65 | 15.65 | 15.55 | 15.55 | 581 | +0.20(+1.30%) |
Sep 21, 2018 | 15.79 | 15.85 | 15.35 | 15.35 | 16,500 | -0.75(-4.66%) |
Sep 20, 2018 | 15.79 | 16.10 | 15.75 | 16.10 | 1,687 | +0.35(+2.22%) |
Sep 18, 2018 | 15.75 | 15.75 | 15.75 | 0 | -0.30(-1.87%) | |
Sep 17, 2018 | 16.05 | 16.05 | 16.05 | 16.05 | 1,600 | +0.00(+0.00%) |
Sep 14, 2018 | 16.00 | 16.25 | 16.00 | 16.05 | 2,200 | +0.20(+1.26%) |
Sep 13, 2018 | 15.75 | 15.85 | 15.75 | 15.85 | 962 | +0.35(+2.26%) |
Sep 12, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 484 | +0.10(+0.65%) |
Sep 11, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 244 | -0.10(-0.65%) |
Sep 10, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 189 | +0.00(+0.00%) |
Sep 07, 2018 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | +0.15(+0.98%) |
Sep 06, 2018 | 15.35 | 15.35 | 15.35 | 6 | +0.00(+0.00%) | |
Sep 05, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 3,606 | +0.05(+0.33%) |
Aug 30, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.10(-0.65%) | |
Aug 29, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 6,590 | +0.00(+0.00%) |
Aug 28, 2018 | 15.40 | 15.40 | 15.40 | 90 | +0.00(+0.00%) | |
Aug 27, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 2,398 | -0.25(-1.60%) |
Aug 24, 2018 | 15.65 | 15.65 | 15.65 | 5 | +0.00(+0.00%) | |
Aug 23, 2018 | 15.65 | 15.65 | 15.65 | 17 | +0.00(+0.00%) | |
Aug 22, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 237 | +0.40(+2.62%) |
Aug 15, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.35(-2.24%) | |
Aug 14, 2018 | 15.60 | 15.60 | 15.60 | 15.60 | 270 | +0.00(+0.00%) |
Aug 13, 2018 | 15.25 | 15.60 | 15.25 | 15.60 | 1,200 | -0.15(-0.95%) |
Aug 10, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +0.00(+0.00%) |
Aug 08, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 1,123 | +0.00(+0.00%) |
Aug 07, 2018 | 15.00 | 15.75 | 15.00 | 15.75 | 1,500 | +0.50(+3.28%) |
Aug 06, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 205 | +0.25(+1.67%) |
Aug 02, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 15.05 | 15.09 | 15.00 | 15.00 | 5,664 | -0.05(-0.33%) |
Jul 31, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 1,200 | +0.00(+0.00%) |
Jul 30, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 3,400 | +0.05(+0.33%) |
Jul 27, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 800 | -0.10(-0.66%) |
Jul 26, 2018 | 15.00 | 15.10 | 15.00 | 15.10 | 1,100 | +0.10(+0.67%) |
Jul 25, 2018 | 15.00 | 15.17 | 15.00 | 15.00 | 4,596 | +0.00(+0.00%) |
Jul 24, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,100 | +0.00(+0.00%) |
Jul 23, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 700 | -0.75(-4.76%) |
Jul 19, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
Jul 18, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | +1.00(+6.78%) |
Jul 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | -0.93(-5.93%) | |
Jul 10, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.32(-2.00%) | |
Jul 05, 2018 | 16.00 | 16.00 | 16.00 | 0 | +1.25(+8.47%) | |
Jul 02, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
Jun 29, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | +0.25(+1.72%) |
Jun 27, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.24(-1.63%) | |
Jun 25, 2018 | 14.74 | 14.74 | 14.74 | 0 | +0.24(+1.66%) | |
Jun 22, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 995 | +0.00(+0.00%) |
Jun 21, 2018 | 14.55 | 14.55 | 14.50 | 14.50 | 300 | +0.00(+0.00%) |
Jun 19, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.04(-0.28%) | |
Jun 12, 2018 | 14.54 | 14.54 | 14.54 | 0 | +0.04(+0.28%) | |
Jun 07, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.01(-0.07%) |
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.