Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
May 27, 2020 | 5.150 | 5.150 | 5.150 | 16 | +0.00(+0.00%) | |
May 26, 2020 | 5.150 | 5.150 | 5.150 | 5.150 | 100 | -0.20(-3.74%) |
May 20, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.53(+11.00%) | |
May 15, 2020 | 4.820 | 4.820 | 4.820 | 0 | -0.03(-0.62%) | |
May 12, 2020 | 4.850 | 4.850 | 4.850 | 0 | +0.33(+7.30%) | |
May 07, 2020 | 4.520 | 4.520 | 4.520 | 0 | -0.18(-3.83%) | |
May 05, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.30(+6.92%) | |
May 04, 2020 | 4.396 | 4.396 | 4.396 | 7 | +0.00(+0.00%) | |
May 01, 2020 | 4.396 | 4.396 | 4.396 | 2,300 | +0.00(+0.00%) | |
Apr 29, 2020 | 4.396 | 4.396 | 4.396 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 4.396 | 4.396 | 4.396 | 4.396 | 2,300 | +0.10(+2.33%) |
Apr 27, 2020 | 4.400 | 4.400 | 4.296 | 4.296 | 2,810 | -0.02(-0.37%) |
Apr 24, 2020 | 4.312 | 4.312 | 4.312 | 4.312 | 4,500 | +0.71(+19.77%) |
Apr 23, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 279 | -0.50(-12.20%) |
Apr 22, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.20(+5.13%) |
Apr 21, 2020 | 4.120 | 4.120 | 3.900 | 3.900 | 3,337 | -0.22(-5.34%) |
Apr 20, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
Apr 17, 2020 | 4.120 | 4.120 | 4.120 | 4.120 | 2,000 | -0.35(-7.83%) |
Apr 15, 2020 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 4.530 | 4.530 | 4.470 | 4.470 | 20,350 | -0.23(-4.89%) |
Apr 13, 2020 | 4.700 | 4.700 | 4.700 | 40 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.10(+2.17%) |
Apr 08, 2020 | 4.600 | 4.600 | 4.600 | 5 | +0.00(+0.00%) | |
Apr 06, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
Apr 02, 2020 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) | |
Mar 31, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.50%) | |
Mar 30, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,555 | +0.00(+0.00%) |
Mar 27, 2020 | 3.900 | 4.000 | 3.700 | 4.000 | 2,800 | +0.00(+0.00%) |
Mar 24, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.65(+19.40%) | |
Mar 19, 2020 | 3.350 | 3.350 | 3.350 | 0 | -0.15(-4.29%) | |
Mar 18, 2020 | 3.040 | 3.500 | 2.650 | 3.500 | 3,450 | +0.25(+7.69%) |
Mar 16, 2020 | 3.250 | 3.250 | 3.250 | 0 | -0.65(-16.67%) | |
Mar 12, 2020 | 3.900 | 3.900 | 3.900 | 0 | -0.60(-13.33%) | |
Mar 11, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 562 | +0.25(+5.88%) |
Mar 10, 2020 | 5.040 | 5.040 | 4.250 | 4.250 | 901 | -2.15(-33.59%) |
Mar 06, 2020 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 6.400 | 6.400 | 6.400 | 0 | +0.12(+1.91%) | |
Feb 27, 2020 | 6.280 | 6.280 | 6.280 | 0 | -0.32(-4.85%) | |
Feb 26, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 240 | -0.08(-1.20%) |
Feb 25, 2020 | 6.680 | 6.680 | 6.680 | 6.680 | 270 | -0.52(-7.22%) |
Feb 24, 2020 | 7.200 | 7.200 | 7.200 | 50 | +0.00(+0.00%) | |
Feb 21, 2020 | 7.200 | 7.200 | 7.200 | 10 | +0.00(+0.00%) | |
Feb 19, 2020 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 7.200 | 7.200 | 7.200 | 0 | -0.15(-2.04%) | |
Feb 10, 2020 | 7.100 | 7.350 | 7.100 | 7.350 | 1,277 | -0.40(-5.16%) |
Feb 07, 2020 | 7.750 | 7.750 | 7.750 | 20 | +0.00(+0.00%) | |
Feb 03, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.53(+7.34%) | |
Jan 27, 2020 | 7.220 | 7.220 | 7.220 | 7.220 | 500 | -0.40(-5.25%) |
Jan 24, 2020 | 7.220 | 7.620 | 7.220 | 7.620 | 25,800 | +0.17(+2.28%) |
Jan 23, 2020 | 7.450 | 7.450 | 7.450 | 7.450 | 254 | -0.38(-4.85%) |
Jan 17, 2020 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 7.830 | 7.830 | 7.830 | 7.830 | 600 | +0.13(+1.69%) |
Jan 14, 2020 | 7.700 | 7.700 | 7.700 | 0 | +0.45(+6.21%) | |
Jan 13, 2020 | 7.250 | 7.250 | 7.250 | 10 | +0.00(+0.00%) | |
Jan 10, 2020 | 7.250 | 7.250 | 7.250 | 98 | +0.00(+0.00%) | |
Jan 07, 2020 | 7.250 | 7.250 | 7.250 | 0 | -0.08(-1.09%) | |
Jan 03, 2020 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
Jan 02, 2020 | 7.330 | 7.330 | 7.330 | 23 | +0.00(+0.00%) | |
Dec 31, 2019 | 7.330 | 7.330 | 7.330 | 25 | +0.00(+0.00%) | |
Dec 30, 2019 | 7.330 | 7.330 | 7.330 | 25 | +0.00(+0.00%) | |
Dec 27, 2019 | 7.330 | 7.330 | 7.330 | 1 | +0.00(+0.00%) | |
Dec 26, 2019 | 7.330 | 7.330 | 7.330 | 30 | +0.00(+0.00%) | |
Dec 24, 2019 | 7.330 | 7.330 | 7.330 | 26 | +0.00(+0.00%) | |
Dec 23, 2019 | 7.330 | 7.330 | 7.330 | 7.330 | 500 | +0.18(+2.52%) |
Dec 19, 2019 | 7.150 | 7.150 | 7.150 | 0 | +0.18(+2.58%) | |
Dec 06, 2019 | 6.970 | 6.970 | 6.970 | 0 | +0.53(+8.21%) | |
Nov 13, 2019 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 6.441 | 6.441 | 6.441 | 0 | +0.26(+4.13%) | |
Oct 15, 2019 | 6.186 | 6.186 | 6.186 | 0 | -0.09(-1.50%) | |
Oct 09, 2019 | 6.280 | 6.280 | 6.280 | 0 | +0.00(+0.00%) | |
Sep 12, 2019 | 6.280 | 6.280 | 6.280 | 0 | -0.07(-1.10%) | |
Sep 11, 2019 | 6.350 | 6.350 | 6.350 | 6.350 | 2,159 | +0.20(+3.25%) |
Sep 06, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.12(+1.99%) | |
Aug 28, 2019 | 6.030 | 6.030 | 6.030 | 0 | -0.12(-1.95%) | |
Aug 21, 2019 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 6.150 | 6.150 | 6.150 | 0 | +1.11(+22.02%) | |
Aug 14, 2019 | 5.040 | 5.040 | 5.040 | 0 | -1.15(-18.58%) | |
Aug 13, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 2,281 | -0.01(-0.16%) |
Aug 02, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.31(-4.76%) | |
Jul 31, 2019 | 6.510 | 6.510 | 6.510 | 0 | -0.23(-3.41%) | |
Jul 25, 2019 | 6.740 | 6.740 | 6.740 | 0 | +0.19(+2.90%) | |
Jul 19, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.05(+0.77%) | |
Jul 10, 2019 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 6.500 | 6.500 | 6.500 | 0 | +0.13(+2.04%) | |
Jun 19, 2019 | 6.370 | 6.370 | 6.370 | 6.370 | 370 | +0.00(+0.00%) |
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.