Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 10.83 | 10.83 | 10.83 | 10.83 | 242 | +0.17(+1.63%) |
| Sep 27, 2019 | 10.66 | 10.66 | 10.66 | 10.66 | 100 | +0.01(+0.05%) |
| Sep 26, 2019 | 10.83 | 10.83 | 10.65 | 10.65 | 1,450 | +0.00(+0.00%) |
| Sep 23, 2019 | 10.65 | 10.65 | 10.65 | 0 | -0.27(-2.45%) | |
| Sep 20, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 200 | -0.09(-0.86%) |
| Sep 18, 2019 | 11.01 | 11.01 | 11.01 | 0 | +0.02(+0.19%) | |
| Sep 16, 2019 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 10.99 | 10.99 | 10.99 | 10 | +0.00(+0.00%) | |
| Sep 12, 2019 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 | +0.09(+0.84%) |
| Sep 10, 2019 | 10.90 | 10.90 | 10.90 | 0 | -0.35(-3.12%) | |
| Sep 09, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 291 | +0.75(+7.16%) |
| Sep 05, 2019 | 10.50 | 10.50 | 10.50 | 0 | -0.39(-3.59%) | |
| Sep 04, 2019 | 11.02 | 11.02 | 10.89 | 10.89 | 4,950 | +0.51(+4.90%) |
| Sep 03, 2019 | 10.50 | 10.63 | 10.26 | 10.38 | 1,700 | +0.17(+1.71%) |
| Aug 29, 2019 | 10.21 | 10.21 | 10.21 | 0 | +0.22(+2.18%) | |
| Aug 28, 2019 | 9.990 | 9.990 | 9.990 | 9.990 | 130 | +0.67(+7.14%) |
| Aug 23, 2019 | 9.324 | 9.324 | 9.324 | 0 | -0.08(-0.90%) | |
| Aug 22, 2019 | 9.413 | 9.413 | 9.409 | 9.409 | 1,535 | +0.20(+2.17%) |
| Aug 19, 2019 | 9.209 | 9.209 | 9.209 | 0 | -0.06(-0.66%) | |
| Aug 16, 2019 | 9.275 | 9.275 | 9.270 | 9.270 | 200 | -0.23(-2.42%) |
| Aug 15, 2019 | 9.500 | 9.500 | 9.480 | 9.500 | 2,200 | -0.01(-0.12%) |
| Aug 14, 2019 | 9.511 | 9.511 | 9.511 | 9.511 | 100 | +0.14(+1.50%) |
| Aug 13, 2019 | 9.370 | 9.370 | 9.370 | 9.370 | 2,000 | +0.00(+0.00%) |
| Aug 09, 2019 | 9.370 | 9.370 | 9.370 | 0 | -0.48(-4.91%) | |
| Aug 08, 2019 | 9.854 | 9.854 | 9.854 | 9.854 | 1,150 | -0.06(-0.58%) |
| Aug 07, 2019 | 9.911 | 9.911 | 9.911 | 9.911 | 301 | -0.04(-0.39%) |
| Aug 06, 2019 | 9.995 | 9.995 | 9.950 | 9.950 | 385 | +0.05(+0.52%) |
| Aug 02, 2019 | 9.899 | 9.899 | 9.899 | 0 | +0.18(+1.85%) | |
| Aug 01, 2019 | 9.785 | 9.785 | 9.719 | 9.719 | 500 | +0.00(+0.03%) |
| Jul 30, 2019 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 9.701 | 9.716 | 9.701 | 9.716 | 2,137 | +0.01(+0.09%) |
| Jul 26, 2019 | 9.707 | 9.707 | 9.707 | 15 | +0.00(+0.00%) | |
| Jul 25, 2019 | 9.707 | 9.707 | 9.707 | 9.707 | 280 | +0.07(+0.73%) |
| Jul 22, 2019 | 9.637 | 9.637 | 9.637 | 0 | +0.24(+2.52%) | |
| Jul 19, 2019 | 9.492 | 9.492 | 9.400 | 9.400 | 1,200 | -0.18(-1.85%) |
| Jul 18, 2019 | 9.578 | 9.585 | 9.577 | 9.577 | 1,400 | +0.00(+0.03%) |
| Jul 17, 2019 | 9.586 | 9.588 | 9.574 | 9.574 | 1,600 | +0.33(+3.55%) |
| Jul 16, 2019 | 9.213 | 9.560 | 9.210 | 9.245 | 1,800 | +0.24(+2.65%) |
| Jul 15, 2019 | 9.007 | 9.007 | 9.007 | 9.007 | 1,700 | -0.38(-4.04%) |
| Jul 12, 2019 | 9.393 | 9.393 | 9.386 | 9.386 | 500 | -0.13(-1.35%) |
| Jul 11, 2019 | 9.516 | 9.517 | 9.500 | 9.515 | 2,390 | +0.03(+0.28%) |
| Jul 10, 2019 | 9.477 | 9.489 | 9.475 | 9.489 | 1,190 | +0.01(+0.09%) |
| Jul 08, 2019 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 9.480 | 9.480 | 9.480 | 9.480 | 420 | -0.32(-3.31%) |
| Jun 21, 2019 | 9.804 | 9.804 | 9.804 | 9.804 | 400 | +0.20(+2.13%) |
| Jun 20, 2019 | 9.538 | 9.600 | 9.520 | 9.600 | 990 | +0.04(+0.46%) |
| Jun 19, 2019 | 9.556 | 9.556 | 9.556 | 9.556 | 270 | +0.06(+0.59%) |
| Jun 18, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 1,006 | +0.03(+0.30%) |
| Jun 17, 2019 | 9.472 | 9.472 | 9.472 | 84 | +0.00(+0.00%) | |
| Jun 14, 2019 | 9.256 | 9.472 | 9.256 | 9.472 | 600 | +1.16(+13.95%) |
| Jun 13, 2019 | 8.312 | 8.312 | 8.312 | 74 | +0.00(+0.00%) | |
| Jun 11, 2019 | 8.312 | 8.312 | 8.312 | 0 | +0.30(+3.77%) | |
| Jun 07, 2019 | 8.010 | 8.010 | 8.010 | 0 | -1.04(-11.49%) | |
| Jun 06, 2019 | 9.068 | 9.068 | 9.050 | 9.050 | 2,160 | -0.02(-0.23%) |
| Jun 05, 2019 | 9.070 | 9.070 | 9.070 | 9.070 | 200 | +0.08(+0.84%) |
| Jun 04, 2019 | 8.974 | 8.994 | 8.926 | 8.994 | 1,500 | +0.12(+1.38%) |
| Jun 03, 2019 | 8.880 | 8.880 | 8.872 | 8.872 | 1,260 | -0.02(-0.27%) |
| May 31, 2019 | 8.900 | 8.900 | 8.773 | 8.896 | 1,000 | -0.03(-0.30%) |
| May 30, 2019 | 8.949 | 8.949 | 8.923 | 8.923 | 2,200 | -0.02(-0.27%) |
| May 29, 2019 | 8.900 | 8.949 | 8.900 | 8.947 | 2,000 | -0.00(-0.03%) |
| May 28, 2019 | 9.021 | 9.026 | 8.900 | 8.950 | 5,661 | -0.17(-1.83%) |
| May 24, 2019 | 9.150 | 9.150 | 9.117 | 9.117 | 800 | +0.52(+6.01%) |
| May 22, 2019 | 8.600 | 8.600 | 8.600 | 0 | -0.90(-9.47%) | |
| May 21, 2019 | 9.130 | 9.500 | 9.130 | 9.500 | 1,833 | -0.00(-0.04%) |
| May 16, 2019 | 9.504 | 9.504 | 9.504 | 0 | +0.14(+1.54%) | |
| May 13, 2019 | 9.360 | 9.360 | 9.360 | 0 | -0.04(-0.47%) | |
| May 10, 2019 | 9.405 | 9.405 | 9.405 | 9.405 | 200 | +0.10(+1.10%) |
| May 09, 2019 | 9.350 | 9.350 | 9.302 | 9.302 | 1,300 | -0.05(-0.52%) |
| May 08, 2019 | 9.280 | 9.350 | 9.280 | 9.350 | 1,000 | +0.18(+1.96%) |
| May 06, 2019 | 9.170 | 9.170 | 9.170 | 0 | -0.14(-1.45%) | |
| Apr 30, 2019 | 9.305 | 9.305 | 9.305 | 0 | -0.16(-1.74%) | |
| Apr 26, 2019 | 9.470 | 9.470 | 9.470 | 0 | +0.02(+0.25%) | |
| Apr 25, 2019 | 9.446 | 9.446 | 9.446 | 9.446 | 190 | -0.05(-0.57%) |
| Apr 24, 2019 | 9.500 | 9.500 | 9.500 | 35 | +0.00(+0.00%) | |
| Apr 23, 2019 | 9.481 | 9.500 | 9.481 | 9.500 | 650 | +0.01(+0.09%) |
| Apr 22, 2019 | 9.469 | 9.491 | 9.469 | 9.491 | 350 | -0.11(-1.13%) |
| Apr 18, 2019 | 9.597 | 9.599 | 9.582 | 9.599 | 600 | -0.09(-0.93%) |
| Apr 17, 2019 | 9.690 | 9.690 | 9.690 | 9.690 | 1,000 | -0.01(-0.10%) |
| Apr 16, 2019 | 9.750 | 9.750 | 9.560 | 9.700 | 3,100 | -0.09(-0.92%) |
| Apr 15, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 635 | -0.04(-0.41%) |
| Apr 12, 2019 | 9.748 | 9.830 | 9.742 | 9.830 | 1,100 | +0.10(+1.03%) |
| Apr 11, 2019 | 9.730 | 9.730 | 9.730 | 9.730 | 600 | +0.06(+0.64%) |
| Apr 10, 2019 | 9.668 | 9.668 | 9.668 | 50 | +0.00(+0.00%) | |
| Apr 08, 2019 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.03%) | |
| Apr 04, 2019 | 9.665 | 9.665 | 9.665 | 0 | -0.03(-0.35%) | |
| Apr 03, 2019 | 9.744 | 9.747 | 9.699 | 9.699 | 1,500 | -0.11(-1.08%) |
| Apr 02, 2019 | 9.537 | 9.805 | 9.325 | 9.805 | 9,975 | -0.12(-1.25%) |
| Apr 01, 2019 | 9.928 | 9.928 | 9.928 | 9.928 | 400 | -0.12(-1.21%) |
| Mar 29, 2019 | 9.645 | 10.11 | 9.645 | 10.05 | 3,600 | +0.61(+6.50%) |
| Mar 28, 2019 | 9.437 | 9.437 | 9.437 | 9.437 | 551 | -0.30(-3.11%) |
| Mar 26, 2019 | 9.740 | 9.740 | 9.740 | 0 | -0.11(-1.09%) | |
| Mar 25, 2019 | 9.759 | 9.847 | 9.540 | 9.847 | 6,100 | +0.31(+3.22%) |
| Mar 22, 2019 | 9.540 | 9.540 | 9.540 | 9.540 | 300 | +0.37(+4.00%) |
| Mar 20, 2019 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 9.173 | 9.173 | 9.173 | 9.173 | 400 | -0.26(-2.73%) |
| Mar 18, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 150 | -0.54(-5.42%) |
| Mar 15, 2019 | 10.12 | 10.12 | 9.970 | 9.970 | 400 | -0.17(-1.64%) |
| Mar 14, 2019 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) | |
| Mar 13, 2019 | 9.909 | 10.14 | 9.909 | 10.14 | 605 | +0.54(+5.60%) |
| Mar 12, 2019 | 9.705 | 9.705 | 9.599 | 9.599 | 1,300 | -0.25(-2.55%) |
| Mar 08, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.26(+2.67%) | |
| Mar 07, 2019 | 9.649 | 9.717 | 9.594 | 9.594 | 4,200 | -0.08(-0.79%) |
| Mar 06, 2019 | 9.690 | 9.700 | 9.670 | 9.670 | 2,300 | -0.13(-1.33%) |
| Mar 05, 2019 | 9.800 | 9.800 | 9.800 | 70 | +0.00(+0.00%) | |
| Mar 04, 2019 | 9.696 | 9.800 | 9.472 | 9.800 | 18,515 | +0.52(+5.59%) |
| Mar 01, 2019 | 9.282 | 9.282 | 9.282 | 9.282 | 100 | -0.47(-4.80%) |
| Feb 28, 2019 | 9.840 | 9.870 | 9.750 | 9.750 | 2,200 | +0.04(+0.43%) |
| Feb 27, 2019 | 9.483 | 9.708 | 9.483 | 9.708 | 850 | +0.46(+4.92%) |
| Feb 25, 2019 | 9.252 | 9.252 | 9.252 | 0 | -0.02(-0.17%) | |
| Feb 22, 2019 | 9.268 | 9.268 | 9.268 | 20 | +0.00(+0.00%) | |
| Feb 21, 2019 | 9.268 | 9.268 | 9.268 | 9.268 | 100 | -0.00(-0.04%) |
| Feb 20, 2019 | 9.272 | 9.272 | 9.272 | 9.272 | 1,005 | -0.25(-2.62%) |
| Feb 19, 2019 | 9.608 | 9.608 | 9.520 | 9.521 | 710 | -0.22(-2.25%) |
| Feb 15, 2019 | 9.725 | 9.740 | 9.725 | 9.740 | 2,300 | +0.01(+0.13%) |
| Feb 14, 2019 | 9.728 | 9.728 | 9.728 | 9.728 | 200 | +0.67(+7.35%) |
| Feb 11, 2019 | 9.062 | 9.062 | 9.062 | 0 | +0.00(+0.02%) | |
| Feb 08, 2019 | 9.060 | 9.060 | 9.060 | 9.060 | 100 | +0.33(+3.74%) |
| Feb 07, 2019 | 8.749 | 8.749 | 8.682 | 8.734 | 2,100 | -0.01(-0.11%) |
| Feb 05, 2019 | 8.744 | 8.744 | 8.744 | 0 | +0.06(+0.73%) | |
| Feb 04, 2019 | 8.683 | 8.695 | 8.680 | 8.680 | 2,100 | -0.27(-3.06%) |
| Feb 01, 2019 | 8.605 | 8.954 | 8.605 | 8.954 | 300 | +0.60(+7.23%) |
| Jan 30, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.03(+0.35%) | |
| Jan 29, 2019 | 8.321 | 8.321 | 8.321 | 8.321 | 1,000 | +0.22(+2.78%) |
| Jan 28, 2019 | 8.007 | 8.096 | 8.007 | 8.096 | 1,475 | -0.00(-0.05%) |
| Jan 25, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 500 | +0.59(+7.79%) |
| Jan 23, 2019 | 7.515 | 7.515 | 7.515 | 0 | -0.02(-0.28%) | |
| Jan 22, 2019 | 7.535 | 7.535 | 7.535 | 80 | +0.00(+0.00%) | |
| Jan 18, 2019 | 7.535 | 7.535 | 7.535 | 7.535 | 200 | +0.40(+5.54%) |
| Jan 10, 2019 | 7.140 | 7.140 | 7.140 | 0 | -0.01(-0.14%) | |
| Jan 09, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 150 | +0.15(+2.14%) |
| Jan 08, 2019 | 7.254 | 7.254 | 6.992 | 7.000 | 10,580 | +0.04(+0.57%) |
| Jan 03, 2019 | 6.960 | 6.960 | 6.960 | 0 | +0.26(+3.88%) | |
| Dec 31, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.07(+1.10%) | |
| Dec 28, 2018 | 6.750 | 6.755 | 6.627 | 6.627 | 2,400 | -0.08(-1.21%) |
| Dec 27, 2018 | 6.769 | 6.769 | 6.708 | 6.708 | 1,600 | -0.07(-1.02%) |
| Dec 24, 2018 | 6.777 | 6.777 | 6.777 | 0 | -0.23(-3.29%) | |
| Dec 21, 2018 | 7.008 | 7.008 | 7.008 | 73 | +0.00(+0.00%) | |
| Dec 20, 2018 | 6.788 | 7.008 | 6.788 | 7.008 | 300 | +0.01(+0.21%) |
| Dec 13, 2018 | 6.993 | 6.993 | 6.993 | 0 | -0.12(-1.74%) | |
| Dec 12, 2018 | 7.117 | 7.117 | 7.117 | 7.117 | 100 | +0.29(+4.29%) |
| Dec 10, 2018 | 6.824 | 6.824 | 6.824 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 6.824 | 6.824 | 6.824 | 0 | +0.22(+3.39%) | |
| Nov 30, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.21(+3.22%) | |
| Nov 28, 2018 | 6.394 | 6.394 | 6.394 | 0 | +0.51(+8.63%) | |
| Nov 27, 2018 | 6.683 | 6.683 | 5.886 | 5.886 | 7,250 | -0.86(-12.80%) |
| Nov 26, 2018 | 6.750 | 6.750 | 6.750 | 44 | +0.00(+0.00%) | |
| Nov 23, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.25(+3.78%) |
| Nov 14, 2018 | 6.504 | 6.504 | 6.504 | 0 | -0.22(-3.23%) | |
| Nov 07, 2018 | 6.721 | 6.721 | 6.721 | 0 | -0.08(-1.16%) | |
| Nov 06, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | +0.05(+0.79%) |
| Nov 05, 2018 | 6.746 | 6.746 | 6.746 | 6.746 | 235 | -0.06(-0.85%) |
| Nov 02, 2018 | 6.744 | 6.804 | 6.669 | 6.804 | 1,100 | +0.16(+2.47%) |
| Oct 31, 2018 | 6.640 | 6.640 | 6.640 | 0 | -0.01(-0.17%) | |
| Oct 30, 2018 | 7.050 | 7.052 | 6.600 | 6.652 | 5,721 | -0.61(-8.38%) |
| Oct 29, 2018 | 7.190 | 7.260 | 7.144 | 7.260 | 2,780 | -0.12(-1.60%) |
| Oct 26, 2018 | 7.359 | 7.380 | 7.300 | 7.378 | 2,300 | -0.12(-1.54%) |
| Oct 25, 2018 | 7.494 | 7.494 | 7.494 | 7.494 | 150 | +0.01(+0.18%) |
| Oct 23, 2018 | 7.480 | 7.480 | 7.480 | 0 | -0.07(-0.93%) | |
| Oct 22, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 600 | +0.04(+0.53%) |
| Oct 18, 2018 | 7.510 | 7.510 | 7.510 | 0 | -0.10(-1.29%) | |
| Oct 17, 2018 | 7.608 | 7.608 | 7.608 | 7.608 | 100 | +0.07(+0.89%) |
| Oct 16, 2018 | 7.541 | 7.541 | 7.541 | 7.541 | 750 | -0.03(-0.38%) |
| Oct 15, 2018 | 7.610 | 7.610 | 7.570 | 7.570 | 700 | +0.09(+1.23%) |
| Oct 12, 2018 | 7.478 | 7.478 | 7.478 | 7.478 | 100 | +0.05(+0.64%) |
| Oct 10, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.05(-0.62%) | |
| Oct 05, 2018 | 7.476 | 7.476 | 7.476 | 0 | -0.12(-1.63%) |
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.
