Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 33,900 | +0.35(+3.34%) |
Aug 28, 2019 | 10.60 | 10.60 | 10.60 | 0 | -0.19(-1.76%) | |
Aug 26, 2019 | 10.79 | 10.79 | 10.79 | 0 | -0.25(-2.27%) | |
Aug 22, 2019 | 11.04 | 11.04 | 11.04 | 0 | -0.06(-0.54%) | |
Aug 21, 2019 | 11.11 | 11.17 | 10.98 | 11.10 | 35,141 | +3.05(+37.88%) |
Aug 20, 2019 | 8.050 | 8.050 | 8.050 | 62 | +0.00(+0.00%) | |
Aug 16, 2019 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 8.050 | 8.050 | 8.050 | 62 | +0.00(+0.00%) | |
Aug 07, 2019 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Aug 06, 2019 | 8.500 | 8.500 | 8.250 | 8.250 | 2,855 | -0.24(-2.83%) |
Aug 02, 2019 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 8.660 | 8.660 | 8.491 | 8.491 | 950 | -0.25(-2.85%) |
Jul 29, 2019 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | -0.02(-0.23%) |
Jul 26, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | -0.24(-2.67%) |
Jul 25, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | +0.05(+0.56%) |
Jul 24, 2019 | 8.910 | 8.950 | 8.910 | 8.950 | 1,200 | -0.01(-0.06%) |
Jul 23, 2019 | 8.956 | 8.956 | 8.956 | 8.956 | 207 | -0.23(-2.55%) |
Jul 22, 2019 | 9.190 | 9.190 | 9.190 | 9 | +0.00(+0.00%) | |
Jul 19, 2019 | 9.190 | 9.190 | 9.190 | 9.190 | 200 | +0.35(+3.96%) |
Jul 18, 2019 | 8.840 | 8.840 | 8.840 | 8.840 | 562 | +0.34(+4.00%) |
Jul 17, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 121 | -0.10(-1.11%) |
Jul 16, 2019 | 8.595 | 8.595 | 8.595 | 8.595 | 305 | -0.30(-3.33%) |
Jul 12, 2019 | 8.892 | 8.892 | 8.892 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 8.892 | 8.892 | 8.892 | 8.892 | 500 | -0.14(-1.57%) |
Jul 10, 2019 | 9.033 | 9.033 | 9.033 | 34 | +0.00(+0.00%) | |
Jul 08, 2019 | 9.033 | 9.033 | 9.033 | 0 | +0.14(+1.61%) | |
Jul 05, 2019 | 8.890 | 8.890 | 8.890 | 66 | +0.00(+0.00%) | |
Jul 03, 2019 | 8.890 | 8.890 | 8.890 | 8.890 | 2,000 | +0.29(+3.37%) |
Jul 02, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 586 | -0.08(-0.92%) |
Jun 25, 2019 | 8.680 | 8.680 | 8.680 | 0 | +0.01(+0.11%) | |
Jun 24, 2019 | 8.670 | 8.670 | 8.670 | 75 | +0.00(+0.00%) | |
Jun 11, 2019 | 8.670 | 8.670 | 8.670 | 0 | -0.04(-0.47%) | |
Jun 10, 2019 | 8.740 | 8.740 | 8.704 | 8.711 | 1,100 | -0.03(-0.33%) |
Jun 06, 2019 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 8.990 | 8.990 | 8.740 | 8.740 | 758 | +0.00(+0.02%) |
May 23, 2019 | 8.738 | 8.738 | 8.738 | 0 | -0.26(-2.91%) | |
May 22, 2019 | 9.000 | 9.000 | 9.000 | 1 | +0.00(+0.00%) | |
May 21, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 748 | +0.00(+0.00%) |
May 17, 2019 | 9.000 | 9.000 | 9.000 | 0 | -0.11(-1.21%) | |
May 16, 2019 | 9.200 | 9.200 | 9.105 | 9.110 | 4,142 | -0.15(-1.62%) |
May 14, 2019 | 9.260 | 9.260 | 9.260 | 0 | +0.16(+1.76%) | |
May 13, 2019 | 9.630 | 9.630 | 9.002 | 9.100 | 3,050 | -0.66(-6.76%) |
May 10, 2019 | 9.770 | 9.800 | 9.760 | 9.760 | 3,300 | -1.35(-12.14%) |
May 08, 2019 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.11 | 11.11 | 11.11 | 0 | -0.11(-0.99%) | |
May 01, 2019 | 11.22 | 11.22 | 11.22 | 0 | +0.02(+0.18%) | |
Apr 29, 2019 | 11.20 | 11.20 | 11.20 | 0 | +0.35(+3.23%) | |
Apr 26, 2019 | 10.85 | 10.85 | 10.85 | 10.85 | 9,100 | -0.56(-4.91%) |
Apr 24, 2019 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 11.48 | 11.48 | 11.41 | 11.41 | 2,000 | -0.07(-0.64%) |
Apr 22, 2019 | 11.58 | 11.58 | 11.48 | 11.48 | 1,897 | -0.04(-0.31%) |
Apr 18, 2019 | 11.52 | 11.52 | 11.52 | 11.52 | 200 | +0.03(+0.25%) |
Apr 17, 2019 | 11.50 | 11.50 | 11.49 | 11.49 | 3,241 | -0.10(-0.86%) |
Apr 16, 2019 | 11.58 | 11.60 | 11.56 | 11.59 | 2,500 | -0.08(-0.70%) |
Apr 12, 2019 | 11.67 | 11.67 | 11.67 | 0 | -0.22(-1.87%) | |
Apr 10, 2019 | 11.89 | 11.89 | 11.89 | 0 | -0.10(-0.86%) | |
Apr 04, 2019 | 12.00 | 12.00 | 12.00 | 0 | +0.43(+3.70%) | |
Mar 26, 2019 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 11.57 | 11.57 | 11.57 | 63 | +0.00(+0.00%) | |
Mar 13, 2019 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 11.57 | 11.57 | 11.57 | 0 | -0.01(-0.08%) | |
Mar 05, 2019 | 11.58 | 11.58 | 11.58 | 0 | -0.12(-1.03%) | |
Mar 04, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 100 | +0.12(+1.04%) |
Mar 01, 2019 | 11.66 | 11.66 | 11.58 | 11.58 | 600 | -0.12(-1.03%) |
Feb 28, 2019 | 11.64 | 11.70 | 11.64 | 11.70 | 403 | +0.00(+0.01%) |
Feb 27, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 500 | +0.68(+6.16%) |
Feb 26, 2019 | 11.02 | 11.02 | 11.02 | 66 | +0.00(+0.00%) | |
Feb 22, 2019 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) | |
Feb 11, 2019 | 11.02 | 11.02 | 11.02 | 0 | +7.33(+198.28%) | |
Jan 07, 2019 | 3.695 | 3.695 | 3.695 | 0 | -8.00(-68.40%) | |
Jan 04, 2019 | 11.69 | 11.69 | 11.69 | 90 | +0.00(+0.00%) | |
Dec 31, 2018 | 11.69 | 11.69 | 11.69 | 0 | +0.28(+2.41%) | |
Dec 28, 2018 | 11.41 | 11.42 | 11.41 | 11.42 | 600 | +0.03(+0.24%) |
Dec 27, 2018 | 11.39 | 11.39 | 11.39 | 4,299 | +0.00(+0.00%) | |
Dec 19, 2018 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 11.39 | 11.39 | 11.39 | 0 | -0.45(-3.84%) | |
Dec 13, 2018 | 11.84 | 11.84 | 11.84 | 0 | +0.08(+0.67%) | |
Dec 12, 2018 | 11.57 | 11.79 | 11.57 | 11.77 | 21,049 | +0.19(+1.67%) |
Dec 11, 2018 | 11.62 | 11.63 | 11.57 | 11.57 | 229,920 | -0.03(-0.28%) |
Dec 10, 2018 | 11.67 | 11.67 | 11.59 | 11.60 | 1,680 | -0.11(-0.97%) |
Dec 07, 2018 | 11.71 | 11.72 | 11.71 | 11.72 | 600 | +0.12(+1.02%) |
Dec 06, 2018 | 11.60 | 11.61 | 11.58 | 11.60 | 970 | -0.14(-1.23%) |
Dec 04, 2018 | 11.78 | 11.91 | 11.74 | 11.74 | 5,200 | +0.05(+0.39%) |
Nov 30, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.11(-0.95%) | |
Nov 29, 2018 | 11.81 | 11.81 | 11.81 | 11.81 | 1,000 | +0.11(+0.93%) |
Nov 27, 2018 | 11.70 | 11.70 | 11.70 | 0 | -0.24(-2.00%) | |
Nov 15, 2018 | 11.94 | 11.94 | 11.94 | 0 | -0.24(-1.97%) | |
Nov 06, 2018 | 12.18 | 12.18 | 12.18 | 0 | -0.00(-0.02%) | |
Oct 30, 2018 | 12.18 | 12.18 | 12.18 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 12.18 | 12.18 | 12.18 | 12.18 | 500 | -0.13(-1.07%) |
Oct 26, 2018 | 12.31 | 12.31 | 12.31 | 20 | +0.00(+0.00%) | |
Oct 24, 2018 | 12.31 | 12.31 | 12.31 | 0 | -0.03(-0.26%) | |
Oct 23, 2018 | 12.40 | 12.40 | 12.35 | 12.35 | 2,000 | -0.20(-1.57%) |
Oct 19, 2018 | 12.54 | 12.54 | 12.54 | 0 | -0.02(-0.13%) | |
Oct 18, 2018 | 12.58 | 12.58 | 12.56 | 12.56 | 500 | -0.66(-4.99%) |
Oct 16, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.29(+2.24%) | |
Oct 12, 2018 | 12.93 | 12.93 | 12.93 | 0 | -0.21(-1.63%) | |
Oct 10, 2018 | 13.14 | 13.14 | 13.14 | 0 | -0.09(-0.66%) | |
Oct 04, 2018 | 13.23 | 13.23 | 13.23 | 0 | -0.16(-1.21%) | |
Oct 03, 2018 | 13.35 | 13.39 | 13.34 | 13.39 | 3,300 | +0.48(+3.68%) |
Sep 26, 2018 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 12.92 | 12.92 | 12.92 | 0 | -0.04(-0.35%) | |
Sep 19, 2018 | 12.96 | 12.96 | 12.96 | 0 | +0.07(+0.54%) | |
Sep 14, 2018 | 12.89 | 12.89 | 12.89 | 0 | +0.08(+0.59%) | |
Sep 11, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.32(+2.54%) | |
Sep 07, 2018 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 306 | -0.32(-2.50%) |
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.