Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.15(+1.52%) | |
Feb 22, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.05(-0.51%) | |
Feb 12, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.69(+7.49%) | |
Feb 08, 2018 | 9.210 | 9.210 | 9.210 | 0 | -1.02(-9.97%) | |
Feb 01, 2018 | 10.23 | 10.23 | 10.23 | 1 | +0.03(+0.29%) | |
Jan 30, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.15(-1.41%) | |
Jan 24, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.42(-3.94%) | |
Jan 19, 2018 | 10.77 | 10.77 | 10.77 | 20 | +0.75(+7.49%) | |
Jan 16, 2018 | 10.02 | 10.02 | 10.02 | 29 | -0.67(-6.27%) | |
Jan 12, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.14(+1.33%) | |
Jan 11, 2018 | 10.55 | 10.61 | 10.51 | 10.55 | 4,000 | +0.05(+0.48%) |
Jan 10, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 700 | +0.01(+0.10%) |
Jan 08, 2018 | 10.49 | 10.49 | 10.49 | 1 | +0.39(+3.88%) | |
Jan 05, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 543 | -0.26(-2.52%) |
Jan 04, 2018 | 10.09 | 10.45 | 10.09 | 10.36 | 2,049 | +0.19(+1.87%) |
Jan 03, 2018 | 10.00 | 10.17 | 10.00 | 10.17 | 1,070 | +0.17(+1.70%) |
Jan 02, 2018 | 9.630 | 9.630 | 9.630 | 10.00 | 6,766 | +0.38(+3.95%) |
Dec 29, 2017 | 9.620 | 9.620 | 9.620 | 0 | +1.97(+25.75%) | |
Dec 22, 2017 | 7.650 | 7.650 | 7.650 | 0 | -1.93(-20.15%) | |
Dec 21, 2017 | 9.650 | 9.650 | 9.545 | 9.580 | 2,750 | +0.08(+0.84%) |
Dec 20, 2017 | 8.500 | 9.500 | 8.500 | 9.500 | 3,600 | +0.20(+2.15%) |
Dec 18, 2017 | 9.300 | 9.300 | 9.300 | 33 | -0.07(-0.75%) | |
Dec 15, 2017 | 9.810 | 9.810 | 9.020 | 9.370 | 1,152 | -0.81(-7.96%) |
Dec 14, 2017 | 9.000 | 10.18 | 9.000 | 10.18 | 2,250 | +1.18(+13.11%) |
Dec 12, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.66(+7.91%) | |
Dec 11, 2017 | 8.340 | 8.340 | 8.340 | 8.340 | 1,000 | +0.00(+0.04%) |
Nov 30, 2017 | 8.336 | 8.336 | 8.336 | 0 | -0.16(-1.93%) | |
Nov 29, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 701 | +0.55(+6.92%) |
Nov 28, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 | -0.55(-6.47%) |
Nov 27, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Nov 24, 2017 | 8.000 | 8.500 | 8.000 | 8.500 | 5,803 | +0.50(+6.25%) |
Nov 22, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.33(-3.97%) |
Nov 10, 2017 | 8.330 | 8.330 | 8.330 | 0 | +0.97(+13.18%) | |
Nov 08, 2017 | 7.360 | 7.360 | 7.360 | 0 | -0.99(-11.86%) | |
Nov 07, 2017 | 8.000 | 8.350 | 8.000 | 8.350 | 2,050 | +0.35(+4.37%) |
Nov 06, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 350 | +0.10(+1.27%) |
Nov 03, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 504 | -0.07(-0.88%) |
Nov 01, 2017 | 7.970 | 7.970 | 7.970 | 0 | +0.17(+2.18%) | |
Oct 31, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.00(+0.00%) |
Oct 30, 2017 | 7.900 | 7.900 | 7.800 | 7.800 | 400 | -0.20(-2.50%) |
Oct 27, 2017 | 8.040 | 8.040 | 8.000 | 8.000 | 801 | +0.20(+2.56%) |
Oct 25, 2017 | 7.800 | 7.800 | 7.800 | 0 | -0.05(-0.64%) | |
Oct 24, 2017 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | -0.10(-1.26%) |
Oct 23, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 1,250 | -0.02(-0.20%) |
Oct 20, 2017 | 8.080 | 8.350 | 7.966 | 7.966 | 600 | +0.13(+1.66%) |
Oct 18, 2017 | 7.835 | 7.835 | 7.835 | 0 | -0.16(-1.99%) | |
Oct 17, 2017 | 7.900 | 8.010 | 7.900 | 7.994 | 1,500 | -0.01(-0.07%) |
Oct 11, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) | |
Oct 09, 2017 | 8.100 | 8.100 | 8.100 | 0 | -0.08(-1.01%) | |
Oct 05, 2017 | 8.182 | 8.182 | 8.182 | 10 | +0.13(+1.63%) | |
Oct 04, 2017 | 7.990 | 8.350 | 7.990 | 8.051 | 4,824 | +0.05(+0.64%) |
Oct 03, 2017 | 7.740 | 8.000 | 7.560 | 8.000 | 2,300 | +0.60(+8.11%) |
Sep 19, 2017 | 7.400 | 7.400 | 7.400 | 0 | +0.64(+9.47%) | |
Sep 15, 2017 | 6.760 | 6.760 | 6.760 | 0 | -0.75(-9.99%) | |
Sep 13, 2017 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) | |
Sep 12, 2017 | 7.508 | 7.510 | 7.508 | 7.510 | 1,100 | +0.01(+0.13%) |
Sep 11, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 9,666 | -0.00(-0.00%) |
Sep 08, 2017 | 7.500 | 7.550 | 7.500 | 7.500 | 20,100 | +0.00(+0.00%) |
Sep 07, 2017 | 7.500 | 7.500 | 7.439 | 7.500 | 21,200 | +0.00(+0.00%) |
Sep 06, 2017 | 7.500 | 7.550 | 7.400 | 7.500 | 13,690 | +0.00(+0.00%) |
Sep 05, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 13,500 | +0.25(+3.45%) |
Aug 30, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.06(-0.82%) | |
Aug 29, 2017 | 7.310 | 7.310 | 7.310 | 7.310 | 10,000 | -0.41(-5.31%) |
Aug 25, 2017 | 7.720 | 7.720 | 7.720 | 0 | +0.22(+2.95%) | |
Aug 21, 2017 | 7.499 | 7.499 | 7.499 | 3 | +0.50(+7.13%) | |
Aug 18, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 1,060 | -0.56(-7.41%) |
Aug 15, 2017 | 7.560 | 7.560 | 7.560 | 0 | +0.01(+0.13%) | |
Aug 14, 2017 | 7.500 | 7.750 | 7.500 | 7.550 | 10,865 | -0.95(-11.18%) |
Aug 08, 2017 | 8.500 | 8.500 | 8.500 | 94 | +1.00(+13.33%) | |
Aug 04, 2017 | 7.500 | 7.500 | 7.500 | 0 | -1.20(-13.79%) | |
Jul 25, 2017 | 8.700 | 8.700 | 8.700 | 0 | -0.01(-0.11%) | |
Jul 24, 2017 | 8.710 | 8.710 | 8.710 | 8.710 | 727 | -0.23(-2.57%) |
Jul 19, 2017 | 8.940 | 8.940 | 8.940 | 0 | +0.94(+11.75%) | |
Jul 12, 2017 | 8.000 | 8.000 | 8.000 | 45 | -0.03(-0.37%) | |
Jul 10, 2017 | 8.030 | 8.030 | 8.030 | 20 | -0.67(-7.70%) | |
Jul 03, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
Jun 29, 2017 | 8.700 | 8.700 | 8.700 | 0 | -0.55(-5.95%) | |
Jun 16, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.03(+0.33%) | |
Jun 15, 2017 | 9.220 | 9.220 | 9.220 | 9.220 | 300 | +1.72(+22.93%) |
Jun 13, 2017 | 7.500 | 7.500 | 7.500 | 0 | -1.75(-18.92%) | |
Jun 08, 2017 | 9.250 | 9.250 | 9.250 | 1 | +0.25(+2.78%) | |
Jun 07, 2017 | 7.200 | 9.000 | 5.760 | 9.000 | 1,230 | +0.00(+0.00%) |
Jun 02, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.14(-1.53%) | |
May 31, 2017 | 9.140 | 9.140 | 9.140 | 0 | -0.01(-0.11%) | |
May 24, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
May 18, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.15(+1.67%) | |
May 17, 2017 | 9.050 | 9.050 | 9.000 | 9.000 | 770 | -0.10(-1.10%) |
May 16, 2017 | 8.840 | 9.100 | 7.070 | 9.100 | 1,619 | -0.40(-4.21%) |
May 10, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Apr 26, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.34(-3.46%) | |
Apr 24, 2017 | 9.840 | 9.840 | 9.840 | 0 | +1.02(+11.56%) | |
Apr 17, 2017 | 8.820 | 8.820 | 8.820 | 60 | -1.03(-10.46%) | |
Apr 11, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.05(+0.51%) | |
Apr 07, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.45(+4.81%) | |
Apr 03, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.30(+3.31%) | |
Mar 29, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.40(-4.23%) | |
Mar 28, 2017 | 9.440 | 9.450 | 9.440 | 9.450 | 450 | +0.15(+1.61%) |
Mar 27, 2017 | 9.462 | 9.462 | 8.360 | 9.300 | 12,407 | -0.43(-4.46%) |
Mar 21, 2017 | 9.735 | 9.735 | 9.735 | 0 | -0.06(-0.59%) | |
Mar 20, 2017 | 9.900 | 9.900 | 9.793 | 9.793 | 1,303 | -0.18(-1.78%) |
Mar 17, 2017 | 9.830 | 9.970 | 9.830 | 9.970 | 302 | +0.19(+1.94%) |
Mar 16, 2017 | 9.728 | 9.786 | 9.690 | 9.780 | 531 | -0.07(-0.66%) |
Mar 13, 2017 | 9.845 | 9.845 | 9.845 | 0 | +0.08(+0.77%) | |
Mar 08, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.17(-1.71%) | |
Mar 07, 2017 | 9.920 | 9.940 | 9.920 | 9.940 | 601 | +0.13(+1.33%) |
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.