Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 12.80 | 12.80 | 12.80 | 0 | +0.26(+2.07%) | |
May 27, 2020 | 12.54 | 12.54 | 12.54 | 15 | +0.00(+0.00%) | |
May 26, 2020 | 12.54 | 12.54 | 12.54 | 12.54 | 201 | -0.24(-1.88%) |
May 21, 2020 | 12.78 | 12.78 | 12.78 | 0 | +0.55(+4.50%) | |
May 20, 2020 | 11.64 | 12.23 | 11.64 | 12.23 | 300 | +0.72(+6.26%) |
May 19, 2020 | 11.51 | 11.51 | 11.51 | 11.51 | 400 | -0.23(-1.96%) |
May 18, 2020 | 11.50 | 12.04 | 11.41 | 11.74 | 22,800 | +1.16(+10.96%) |
May 15, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | +1.31(+14.13%) |
May 12, 2020 | 9.270 | 9.270 | 9.270 | 0 | +0.00(+0.00%) | |
May 07, 2020 | 9.270 | 9.270 | 9.270 | 0 | -0.44(-4.53%) | |
May 05, 2020 | 9.710 | 9.710 | 9.710 | 0 | +0.91(+10.34%) | |
Apr 30, 2020 | 8.800 | 8.800 | 8.800 | 0 | -1.05(-10.66%) | |
Apr 29, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 150 | +0.75(+8.24%) |
Apr 28, 2020 | 8.780 | 9.100 | 8.780 | 9.100 | 700 | +0.11(+1.22%) |
Apr 27, 2020 | 9.120 | 9.680 | 8.895 | 8.990 | 5,500 | +0.44(+5.15%) |
Apr 24, 2020 | 8.825 | 8.825 | 8.550 | 8.550 | 3,500 | -1.19(-12.22%) |
Apr 22, 2020 | 9.740 | 9.740 | 9.740 | 0 | +1.07(+12.34%) | |
Apr 20, 2020 | 8.670 | 8.670 | 8.670 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 8.670 | 8.670 | 8.670 | 8.670 | 500 | -0.28(-3.13%) |
Apr 16, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | +0.33(+3.83%) |
Apr 09, 2020 | 8.620 | 8.620 | 8.620 | 0 | +1.67(+24.03%) | |
Apr 07, 2020 | 6.950 | 6.950 | 6.950 | 0 | +1.23(+21.50%) | |
Mar 31, 2020 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) | |
Mar 30, 2020 | 5.791 | 5.960 | 5.700 | 5.720 | 2,234 | +0.20(+3.62%) |
Mar 27, 2020 | 5.650 | 5.650 | 5.520 | 5.520 | 18,500 | -0.98(-15.08%) |
Mar 23, 2020 | 6.500 | 6.500 | 6.500 | 0 | -1.25(-16.13%) | |
Mar 20, 2020 | 7.750 | 7.750 | 7.750 | 7.750 | 1,300 | +1.25(+19.23%) |
Mar 18, 2020 | 6.500 | 6.500 | 6.500 | 0 | +0.20(+3.17%) | |
Mar 16, 2020 | 6.300 | 6.300 | 6.300 | 0 | -0.74(-10.51%) | |
Mar 13, 2020 | 7.040 | 7.040 | 7.040 | 32 | +0.00(+0.00%) | |
Mar 12, 2020 | 7.040 | 7.100 | 7.040 | 7.040 | 688 | -0.79(-10.09%) |
Mar 11, 2020 | 7.830 | 7.830 | 7.830 | 74 | +0.00(+0.00%) | |
Mar 09, 2020 | 7.830 | 7.830 | 7.830 | 0 | -0.70(-8.21%) | |
Mar 06, 2020 | 8.530 | 8.530 | 8.530 | 8.530 | 1,100 | -0.34(-3.83%) |
Mar 05, 2020 | 8.870 | 8.870 | 8.870 | 8.870 | 105 | -0.28(-3.06%) |
Mar 03, 2020 | 9.150 | 9.150 | 9.150 | 0 | -0.46(-4.79%) | |
Mar 02, 2020 | 9.120 | 9.610 | 9.120 | 9.610 | 350 | +0.11(+1.16%) |
Feb 28, 2020 | 9.500 | 9.500 | 9.500 | 80 | +0.00(+0.00%) | |
Feb 27, 2020 | 9.500 | 9.500 | 9.500 | 20 | +0.00(+0.00%) | |
Feb 26, 2020 | 9.500 | 9.500 | 9.500 | 55 | +0.00(+0.00%) | |
Feb 21, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 | -0.36(-3.65%) |
Feb 19, 2020 | 9.860 | 9.860 | 9.860 | 9.860 | 544 | +0.61(+6.59%) |
Feb 18, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.11(-1.18%) |
Feb 13, 2020 | 9.360 | 9.360 | 9.360 | 0 | -0.23(-2.40%) | |
Feb 11, 2020 | 9.590 | 9.590 | 9.590 | 0 | -0.02(-0.21%) | |
Feb 03, 2020 | 9.610 | 9.610 | 9.610 | 0 | -0.32(-3.22%) | |
Jan 31, 2020 | 9.930 | 9.930 | 9.930 | 9.930 | 1,300 | -0.70(-6.59%) |
Jan 30, 2020 | 10.63 | 10.63 | 10.63 | 35 | +0.00(+0.00%) | |
Jan 28, 2020 | 10.63 | 10.63 | 10.63 | 0 | -0.77(-6.75%) | |
Jan 24, 2020 | 11.40 | 11.40 | 11.40 | 0 | +0.72(+6.74%) | |
Jan 23, 2020 | 10.68 | 10.68 | 10.68 | 96 | +0.00(+0.00%) | |
Jan 16, 2020 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 10.68 | 10.68 | 10.68 | 0 | -0.25(-2.29%) | |
Jan 13, 2020 | 10.93 | 10.93 | 10.93 | 81 | +0.00(+0.00%) | |
Jan 08, 2020 | 10.93 | 10.93 | 10.93 | 10.93 | 159 | +0.00(+0.00%) |
Jan 06, 2020 | 10.93 | 10.93 | 10.93 | 0 | -0.34(-3.02%) | |
Jan 02, 2020 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 11.27 | 11.27 | 11.27 | 11.27 | 100 | +0.25(+2.27%) |
Dec 30, 2019 | 11.02 | 11.02 | 11.02 | 11.02 | 500 | -0.28(-2.48%) |
Dec 27, 2019 | 11.30 | 11.30 | 11.30 | 63 | +0.00(+0.00%) | |
Dec 24, 2019 | 11.30 | 11.30 | 11.30 | 0 | -0.05(-0.44%) | |
Dec 23, 2019 | 11.35 | 11.35 | 11.35 | 20 | +0.00(+0.00%) | |
Dec 19, 2019 | 11.35 | 11.35 | 11.35 | 0 | +0.31(+2.80%) | |
Dec 18, 2019 | 11.04 | 11.04 | 11.04 | 11.04 | 318 | -0.03(-0.27%) |
Dec 13, 2019 | 11.07 | 11.07 | 11.07 | 0 | -0.37(-3.23%) | |
Dec 11, 2019 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 11.44 | 11.44 | 11.44 | 900 | +0.00(+0.00%) | |
Dec 05, 2019 | 11.44 | 11.44 | 11.44 | 0 | +0.00(+0.00%) | |
Dec 04, 2019 | 11.44 | 11.44 | 11.44 | 11.44 | 243 | -0.05(-0.44%) |
Dec 03, 2019 | 11.26 | 11.49 | 11.26 | 11.49 | 500 | -0.40(-3.36%) |
Dec 02, 2019 | 11.46 | 11.89 | 11.46 | 11.89 | 250 | +0.82(+7.41%) |
Nov 29, 2019 | 11.07 | 11.07 | 11.07 | 15 | +0.00(+0.00%) | |
Nov 25, 2019 | 11.07 | 11.07 | 11.07 | 0 | -0.33(-2.90%) | |
Nov 22, 2019 | 11.65 | 11.65 | 11.40 | 11.40 | 22,000 | -0.50(-4.20%) |
Nov 21, 2019 | 11.90 | 11.90 | 11.90 | 28 | +0.00(+0.00%) | |
Nov 15, 2019 | 11.90 | 11.90 | 11.90 | 0 | +0.11(+0.93%) | |
Nov 13, 2019 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 11.79 | 11.79 | 11.79 | 0 | -0.86(-6.80%) | |
Nov 05, 2019 | 12.65 | 12.65 | 12.65 | 0 | +0.25(+2.02%) | |
Nov 04, 2019 | 12.18 | 12.40 | 12.18 | 12.40 | 500 | +0.95(+8.31%) |
Oct 31, 2019 | 11.45 | 11.45 | 11.45 | 0 | +0.02(+0.17%) | |
Oct 24, 2019 | 11.43 | 11.43 | 11.43 | 0 | -0.11(-0.95%) | |
Oct 22, 2019 | 11.54 | 11.54 | 11.54 | 0 | -0.03(-0.26%) | |
Oct 21, 2019 | 11.57 | 11.57 | 11.57 | 11.57 | 1,000 | -0.13(-1.15%) |
Oct 18, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 400 | -1.44(-10.92%) |
Oct 04, 2019 | 13.14 | 13.14 | 13.14 | 0 | +0.86(+7.00%) | |
Oct 02, 2019 | 12.28 | 12.28 | 12.28 | 0 | -0.20(-1.60%) | |
Oct 01, 2019 | 12.48 | 12.48 | 12.48 | 12.48 | 100 | -0.27(-2.12%) |
Sep 30, 2019 | 12.75 | 12.75 | 12.75 | 37 | +0.00(+0.00%) | |
Sep 27, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 400 | +0.08(+0.63%) |
Sep 23, 2019 | 12.67 | 12.67 | 12.67 | 0 | +0.17(+1.36%) | |
Sep 19, 2019 | 12.50 | 12.50 | 12.50 | 0 | +2.23(+21.71%) | |
Aug 27, 2019 | 10.27 | 10.27 | 10.27 | 0 | +0.14(+1.34%) | |
Aug 26, 2019 | 10.13 | 10.13 | 10.13 | 500 | +0.00(+0.00%) | |
Aug 23, 2019 | 10.13 | 10.99 | 10.13 | 10.13 | 1,600 | -1.49(-12.78%) |
Aug 22, 2019 | 11.62 | 11.62 | 11.62 | 34 | +0.00(+0.00%) | |
Aug 21, 2019 | 11.62 | 11.62 | 11.62 | 500 | +0.00(+0.00%) | |
Aug 20, 2019 | 11.62 | 11.62 | 11.62 | 562 | +0.00(+0.00%) | |
Aug 06, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 29, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 11.62 | 11.62 | 11.62 | 0 | +0.10(+0.87%) | |
Jul 10, 2019 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 11.52 | 11.52 | 11.52 | 0 | -0.40(-3.36%) | |
Jul 03, 2019 | 11.92 | 11.92 | 11.92 | 11.92 | 700 | -0.01(-0.08%) |
Jul 01, 2019 | 11.93 | 11.93 | 11.93 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 11.56 | 11.93 | 11.56 | 11.93 | 1,500 | +0.37(+3.20%) |
Jun 25, 2019 | 11.56 | 11.56 | 11.56 | 0 | +0.08(+0.70%) | |
Jun 17, 2019 | 11.48 | 11.48 | 11.48 | 0 | -0.56(-4.65%) | |
Jun 14, 2019 | 12.04 | 12.04 | 12.04 | 1 | +0.00(+0.00%) | |
Jun 13, 2019 | 12.43 | 12.43 | 12.04 | 100 | -0.39(-3.14%) | |
Jun 10, 2019 | 12.43 | 12.43 | 12.43 | 0 | -0.44(-3.42%) |
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.