Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2018 | 8.000 | 8.000 | 8.000 | 0 | -0.25(-3.03%) | |
May 21, 2018 | 8.250 | 8.250 | 8.250 | 0 | -0.25(-2.94%) | |
May 18, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 1,176 | +0.00(+0.00%) |
May 14, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.59%) | |
May 10, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.05(+0.60%) | |
Apr 27, 2018 | 8.400 | 8.400 | 8.400 | 0 | -0.15(-1.75%) | |
Apr 23, 2018 | 8.550 | 8.550 | 8.550 | 0 | -0.65(-7.07%) | |
Apr 18, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.50(+5.75%) | |
Apr 10, 2018 | 8.700 | 8.700 | 8.700 | 0 | +0.20(+2.35%) | |
Apr 05, 2018 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 8.500 | 8.500 | 8.500 | 8.500 | 910 | -1.00(-10.53%) |
Mar 28, 2018 | 9.500 | 9.500 | 9.500 | 25 | -0.36(-3.65%) | |
Mar 19, 2018 | 9.860 | 9.860 | 9.860 | 0 | -2.03(-17.07%) | |
Mar 15, 2018 | 11.89 | 11.89 | 11.89 | 0 | +0.14(+1.19%) | |
Mar 14, 2018 | 11.50 | 11.75 | 11.50 | 11.75 | 440 | +1.85(+18.69%) |
Mar 05, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.05(-0.50%) | |
Mar 02, 2018 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | +0.03(+0.30%) |
Feb 16, 2018 | 9.920 | 9.920 | 9.920 | 0 | -0.06(-0.60%) | |
Feb 14, 2018 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 9.980 | 9.980 | 9.980 | 9.980 | 186 | +0.48(+5.05%) |
Feb 12, 2018 | 10.00 | 9.500 | 9.500 | 1,275 | -0.50(-5.00%) | |
Feb 06, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.40(-3.85%) | |
Feb 05, 2018 | 10.69 | 10.69 | 10.40 | 10.40 | 680 | -1.10(-9.57%) |
Jan 30, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 11.50 | 11.50 | 11.50 | 15 | +0.73(+6.78%) | |
Jan 24, 2018 | 10.77 | 10.77 | 10.77 | 0 | -0.18(-1.64%) | |
Jan 23, 2018 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.26(+2.43%) |
Jan 17, 2018 | 10.69 | 10.69 | 10.69 | 0 | -0.01(-0.09%) | |
Jan 16, 2018 | 10.69 | 11.84 | 10.69 | 10.70 | 11,568 | -0.09(-0.83%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.05(+0.47%) | |
Jan 11, 2018 | 10.74 | 10.74 | 10.74 | 10.74 | 400 | +0.00(+0.00%) |
Jan 09, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.05(+0.47%) | |
Jan 08, 2018 | 10.98 | 10.98 | 10.69 | 10.69 | 300 | +0.45(+4.39%) |
Jan 05, 2018 | 10.24 | 10.24 | 10.24 | 10.24 | 200 | +0.39(+3.96%) |
Dec 29, 2017 | 9.850 | 9.850 | 9.850 | 25 | -1.00(-9.22%) | |
Dec 28, 2017 | 10.85 | 10.85 | 10.85 | 10.85 | 1,600 | +0.69(+6.74%) |
Dec 27, 2017 | 10.78 | 10.80 | 10.16 | 10.16 | 500 | -0.34(-3.19%) |
Dec 26, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | -0.22(-2.05%) |
Dec 19, 2017 | 10.72 | 10.72 | 10.72 | 156 | +0.88(+8.94%) | |
Dec 18, 2017 | 10.42 | 10.44 | 9.840 | 9.840 | 550 | -1.34(-11.99%) |
Dec 15, 2017 | 11.15 | 11.65 | 11.15 | 11.18 | 3,980 | +1.58(+16.46%) |
Dec 13, 2017 | 9.600 | 9.600 | 9.600 | 50 | +0.20(+2.13%) | |
Dec 12, 2017 | 9.230 | 9.560 | 9.220 | 9.400 | 2,512 | -0.26(-2.69%) |
Dec 11, 2017 | 9.790 | 10.35 | 9.660 | 9.660 | 20,502 | -1.34(-12.18%) |
Dec 08, 2017 | 11.03 | 11.03 | 11.00 | 11.00 | 800 | +0.43(+4.07%) |
Dec 07, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 200 | +0.27(+2.62%) |
Dec 06, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | -0.70(-6.36%) |
Dec 04, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.43(+4.07%) | |
Dec 01, 2017 | 11.85 | 11.85 | 10.57 | 10.57 | 675 | -1.23(-10.42%) |
Nov 27, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.05(-0.42%) | |
Nov 21, 2017 | 11.85 | 11.85 | 11.85 | 0 | -0.28(-2.31%) | |
Nov 16, 2017 | 12.13 | 12.13 | 12.13 | 0 | +0.53(+4.57%) | |
Nov 13, 2017 | 11.60 | 11.60 | 11.60 | 100 | -1.12(-8.81%) | |
Nov 10, 2017 | 12.75 | 12.75 | 12.72 | 12.72 | 600 | -1.41(-9.98%) |
Nov 02, 2017 | 14.13 | 14.13 | 14.13 | 500 | +1.32(+10.30%) | |
Oct 30, 2017 | 12.81 | 12.81 | 12.81 | 0 | -1.31(-9.28%) | |
Oct 27, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 700 | +0.87(+6.57%) |
Oct 25, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.25(-1.85%) | |
Oct 23, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.49(+3.77%) | |
Oct 13, 2017 | 13.01 | 13.01 | 13.01 | 0 | -0.49(-3.63%) | |
Oct 12, 2017 | 13.50 | 13.88 | 13.50 | 13.50 | 1,450 | +0.13(+0.97%) |
Oct 11, 2017 | 13.50 | 13.37 | 13.37 | 950 | -0.13(-0.96%) | |
Oct 04, 2017 | 13.50 | 13.50 | 13.50 | 0 | +1.29(+10.57%) | |
Oct 03, 2017 | 13.25 | 13.25 | 12.21 | 12.21 | 537 | -1.09(-8.20%) |
Oct 02, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.27(-1.99%) |
Sep 27, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.63(-4.44%) | |
Sep 26, 2017 | 15.23 | 15.23 | 14.20 | 14.20 | 500 | -0.55(-3.73%) |
Sep 22, 2017 | 14.75 | 14.75 | 14.75 | 0 | -0.26(-1.73%) | |
Sep 20, 2017 | 15.01 | 15.01 | 15.01 | 0 | +0.51(+3.52%) | |
Sep 18, 2017 | 14.50 | 14.50 | 14.50 | 0 | -0.50(-3.33%) | |
Sep 13, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) | |
Sep 12, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 400 | -1.40(-8.43%) |
Sep 11, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 212 | +0.29(+1.78%) |
Sep 08, 2017 | 16.31 | 16.31 | 16.31 | 16.31 | 1,147 | +1.53(+10.35%) |
Sep 05, 2017 | 14.78 | 14.78 | 14.78 | 0 | +0.45(+3.14%) | |
Sep 01, 2017 | 14.47 | 14.47 | 14.33 | 14.33 | 307 | +1.68(+13.28%) |
Aug 30, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.60(+4.98%) | |
Aug 29, 2017 | 12.05 | 12.05 | 12.05 | 12.05 | 200 | -0.04(-0.33%) |
Aug 28, 2017 | 12.20 | 12.20 | 12.09 | 12.09 | 2,162 | +0.19(+1.60%) |
Aug 25, 2017 | 12.00 | 12.00 | 11.90 | 11.90 | 352 | -0.22(-1.82%) |
Aug 24, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 170 | +0.30(+2.54%) |
Aug 23, 2017 | 11.82 | 11.82 | 11.82 | 11.82 | 380 | -0.38(-3.11%) |
Aug 17, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.20(+1.67%) | |
Aug 16, 2017 | 12.04 | 12.10 | 12.00 | 12.00 | 1,087 | -0.32(-2.60%) |
Aug 15, 2017 | 12.32 | 12.32 | 12.32 | 12.32 | 200 | +0.02(+0.16%) |
Aug 14, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 220 | -0.04(-0.32%) |
Aug 11, 2017 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | -0.15(-1.20%) |
Aug 10, 2017 | 12.66 | 12.66 | 11.86 | 12.49 | 850 | -0.66(-5.02%) |
Aug 08, 2017 | 13.15 | 13.15 | 13.15 | 0 | -0.05(-0.38%) | |
Aug 01, 2017 | 13.20 | 13.20 | 13.20 | 0 | +0.59(+4.68%) | |
Jul 31, 2017 | 13.84 | 13.84 | 12.50 | 12.61 | 3,631 | -0.69(-5.19%) |
Jul 27, 2017 | 13.30 | 13.30 | 13.30 | 0 | -2.21(-14.25%) | |
Jul 26, 2017 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | +0.73(+4.94%) |
Jul 20, 2017 | 14.78 | 14.78 | 14.78 | 0 | +0.18(+1.23%) | |
Jul 17, 2017 | 14.60 | 14.60 | 14.60 | 0 | -0.20(-1.35%) | |
Jul 14, 2017 | 15.30 | 15.30 | 14.33 | 14.80 | 2,895 | -0.40(-2.63%) |
Jul 13, 2017 | 15.10 | 15.50 | 15.10 | 15.20 | 1,690 | +0.10(+0.66%) |
Jul 12, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 4,423 | +0.15(+1.00%) |
Jul 10, 2017 | 14.95 | 14.95 | 14.95 | 0 | +0.51(+3.53%) | |
Jul 07, 2017 | 14.91 | 14.91 | 14.44 | 14.44 | 610 | -0.56(-3.73%) |
Jul 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 280 | -0.01(-0.07%) |
Jul 05, 2017 | 15.90 | 15.90 | 15.00 | 15.01 | 1,480 | -1.49(-9.03%) |
Jul 03, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 1,200 | +1.59(+10.66%) |
Jun 30, 2017 | 14.91 | 14.91 | 14.91 | 14.91 | 300 | -0.09(-0.60%) |
Jun 29, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 333 | -0.78(-4.94%) |
Jun 28, 2017 | 15.78 | 15.78 | 15.78 | 15.78 | 200 | +0.70(+4.64%) |
Jun 27, 2017 | 14.75 | 15.08 | 14.49 | 15.08 | 1,000 | -0.32(-2.08%) |
Jun 26, 2017 | 14.62 | 15.45 | 14.62 | 15.40 | 3,100 | +0.10(+0.65%) |
Jun 23, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 617 | +0.80(+5.52%) |
Jun 20, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.31(+2.18%) | |
Jun 19, 2017 | 14.95 | 14.95 | 14.19 | 14.19 | 750 | -0.91(-6.03%) |
Jun 16, 2017 | 15.10 | 15.10 | 15.10 | 15.10 | 460 | -0.09(-0.59%) |
Jun 15, 2017 | 15.19 | 15.19 | 15.19 | 15.19 | 150 | +0.00(+0.00%) |
Jun 14, 2017 | 14.90 | 15.20 | 14.85 | 15.19 | 1,240 | +0.09(+0.60%) |
Jun 13, 2017 | 14.74 | 15.10 | 14.74 | 15.10 | 590 | -0.10(-0.66%) |
Jun 12, 2017 | 15.20 | 15.20 | 15.20 | 15.20 | 3,000 | -0.05(-0.33%) |
Jun 09, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 770 | +0.00(+0.00%) |
Jun 08, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 300 | -0.75(-4.69%) |
Jun 07, 2017 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +1.00(+6.67%) |
Jun 06, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | -0.45(-2.91%) |
Jun 05, 2017 | 15.45 | 15.45 | 14.75 | 15.45 | 980 | +0.00(+0.00%) |
Jun 02, 2017 | 15.45 | 15.45 | 15.45 | 15.45 | 300 | -0.05(-0.32%) |
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.