Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.47 | 11.47 | 11.31 | 11.31 | 622 | -0.50(-4.26%) |
Jul 30, 2019 | 11.81 | 11.81 | 11.81 | 11.81 | 171 | +1.22(+11.54%) |
Jul 26, 2019 | 10.59 | 10.59 | 10.59 | 0 | -0.55(-4.92%) | |
Jul 25, 2019 | 11.14 | 11.14 | 11.14 | 11.14 | 132 | -0.02(-0.20%) |
Jul 24, 2019 | 11.09 | 11.31 | 10.87 | 11.16 | 3,850 | -0.08(-0.72%) |
Jul 23, 2019 | 11.24 | 11.24 | 11.24 | 11.24 | 2,473 | +0.33(+2.99%) |
Jul 22, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 1,536 | -0.90(-7.59%) |
Jul 19, 2019 | 11.81 | 11.81 | 11.81 | 98 | +0.00(+0.00%) | |
Jul 17, 2019 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 11.81 | 11.81 | 11.81 | 11.81 | 135 | -0.12(-1.02%) |
Jul 12, 2019 | 11.93 | 11.93 | 11.93 | 0 | +0.12(+1.03%) | |
Jul 01, 2019 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) | |
Jun 28, 2019 | 11.81 | 11.81 | 11.81 | 87 | +0.00(+0.00%) | |
Jun 27, 2019 | 11.81 | 11.81 | 11.81 | 45 | +0.00(+0.00%) | |
Jun 21, 2019 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 11.81 | 11.81 | 11.81 | 4 | +0.00(+0.00%) | |
Jun 19, 2019 | 11.81 | 11.81 | 11.81 | 31 | +0.00(+0.00%) | |
Jun 17, 2019 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 11.81 | 11.81 | 11.81 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 11.81 | 11.81 | 11.81 | 0 | -0.10(-0.82%) | |
Jun 03, 2019 | 11.58 | 11.91 | 11.45 | 11.91 | 6,719 | +0.26(+2.24%) |
May 31, 2019 | 11.65 | 11.65 | 11.65 | 11.65 | 122 | +1.67(+16.73%) |
May 29, 2019 | 9.980 | 9.980 | 9.980 | 0 | -1.18(-10.58%) | |
May 28, 2019 | 11.31 | 11.31 | 11.16 | 11.16 | 565 | -0.54(-4.60%) |
May 23, 2019 | 11.70 | 11.70 | 11.70 | 0 | +0.58(+5.20%) | |
May 22, 2019 | 11.12 | 11.12 | 11.12 | 11.12 | 741 | -0.61(-5.21%) |
May 21, 2019 | 11.73 | 11.73 | 11.73 | 11.73 | 125 | +1.30(+12.50%) |
May 20, 2019 | 11.24 | 11.24 | 10.43 | 10.43 | 1,936 | +0.00(+0.00%) |
May 17, 2019 | 10.43 | 10.43 | 10.43 | 10.43 | 982 | +0.35(+3.48%) |
May 16, 2019 | 10.08 | 10.08 | 10.08 | 71 | +0.00(+0.00%) | |
May 15, 2019 | 10.08 | 10.08 | 10.08 | 85 | +0.00(+0.00%) | |
May 13, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 160 | +0.18(+1.81%) |
May 03, 2019 | 9.898 | 9.898 | 9.890 | 9.898 | 4,419 | +0.00(+0.00%) |
May 01, 2019 | 9.898 | 9.898 | 9.898 | 0 | +0.00(+0.00%) | |
Apr 30, 2019 | 9.898 | 9.898 | 9.898 | 0 | +0.12(+1.27%) | |
Apr 29, 2019 | 9.774 | 9.774 | 9.774 | 9.774 | 124 | +0.04(+0.46%) |
Apr 26, 2019 | 9.730 | 9.730 | 9.730 | 9.730 | 124 | +0.33(+3.53%) |
Apr 24, 2019 | 9.398 | 9.398 | 9.398 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 9.398 | 9.398 | 9.398 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 9.398 | 9.398 | 9.398 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 9.398 | 9.398 | 9.398 | 0 | -0.15(-1.62%) | |
Apr 10, 2019 | 9.552 | 9.552 | 9.552 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 9.552 | 9.552 | 9.552 | 0 | -0.07(-0.71%) | |
Apr 03, 2019 | 9.620 | 9.620 | 9.620 | 0 | -0.15(-1.53%) | |
Apr 02, 2019 | 9.673 | 9.770 | 9.673 | 9.770 | 2,637 | -0.06(-0.57%) |
Apr 01, 2019 | 9.826 | 9.826 | 9.826 | 9.826 | 2,003 | +0.26(+2.70%) |
Mar 29, 2019 | 9.568 | 9.568 | 9.568 | 27 | +0.00(+0.00%) | |
Mar 25, 2019 | 9.568 | 9.568 | 9.568 | 0 | -0.01(-0.14%) | |
Mar 21, 2019 | 9.581 | 9.581 | 9.581 | 0 | -0.86(-8.22%) | |
Mar 20, 2019 | 10.44 | 10.44 | 10.44 | 23 | +0.00(+0.00%) | |
Mar 18, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 10.44 | 10.44 | 10.44 | 1 | +0.00(+0.00%) | |
Mar 14, 2019 | 10.44 | 10.44 | 10.44 | 11 | +0.00(+0.00%) | |
Mar 11, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 10.32 | 10.44 | 10.28 | 10.44 | 496 | +0.72(+7.38%) |
Feb 28, 2019 | 9.722 | 9.722 | 9.722 | 112 | +0.00(+0.00%) | |
Feb 26, 2019 | 9.722 | 9.722 | 9.722 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 9.722 | 9.722 | 9.722 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 9.722 | 9.722 | 9.722 | 131 | +0.00(+0.00%) | |
Feb 15, 2019 | 9.722 | 9.722 | 9.722 | 115 | +0.00(+0.00%) | |
Feb 14, 2019 | 9.722 | 9.722 | 9.722 | 88 | +0.00(+0.00%) | |
Feb 11, 2019 | 9.722 | 9.722 | 9.722 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 9.722 | 9.722 | 9.722 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 9.722 | 9.722 | 9.722 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 9.722 | 9.722 | 9.722 | 0 | +0.10(+1.05%) | |
Jan 29, 2019 | 9.621 | 9.621 | 9.621 | 0 | +0.05(+0.50%) | |
Jan 22, 2019 | 9.573 | 9.573 | 9.573 | 0 | +0.00(+0.00%) | |
Jan 18, 2019 | 9.589 | 9.589 | 9.573 | 9.573 | 626 | +0.15(+1.61%) |
Jan 17, 2019 | 9.421 | 9.421 | 9.421 | 100 | +0.00(+0.00%) | |
Jan 14, 2019 | 9.421 | 9.421 | 9.421 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 9.421 | 9.421 | 9.421 | 9.421 | 125 | +0.01(+0.08%) |
Jan 10, 2019 | 9.413 | 9.413 | 9.413 | 16 | +0.00(+0.00%) | |
Jan 03, 2019 | 9.413 | 9.413 | 9.413 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 9.413 | 9.413 | 9.413 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 9.413 | 9.413 | 9.413 | 9.413 | 125 | -0.16(-1.67%) |
Dec 27, 2018 | 9.573 | 9.573 | 9.573 | 92 | +0.00(+0.00%) | |
Dec 26, 2018 | 9.573 | 9.573 | 9.573 | 16 | +0.00(+0.00%) | |
Dec 21, 2018 | 9.573 | 9.573 | 9.573 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 9.573 | 9.573 | 9.573 | 9.573 | 125 | -0.02(-0.17%) |
Dec 18, 2018 | 9.589 | 9.589 | 9.589 | 0 | -0.18(-1.80%) | |
Dec 11, 2018 | 9.764 | 9.764 | 9.764 | 0 | -1.25(-11.37%) | |
Dec 07, 2018 | 11.02 | 11.02 | 11.02 | 0 | +1.36(+14.13%) | |
Dec 06, 2018 | 9.653 | 9.653 | 9.653 | 45 | +0.00(+0.00%) | |
Nov 30, 2018 | 9.653 | 9.653 | 9.653 | 0 | -0.32(-3.20%) | |
Nov 29, 2018 | 9.972 | 9.972 | 9.972 | 9.972 | 2,245 | +0.00(+0.00%) |
Nov 28, 2018 | 9.972 | 10.01 | 9.772 | 9.972 | 4,734 | +0.14(+1.38%) |
Nov 26, 2018 | 9.836 | 9.836 | 9.836 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 9.836 | 9.836 | 9.836 | 0 | -0.12(-1.20%) | |
Nov 20, 2018 | 9.956 | 9.956 | 9.956 | 9.956 | 325 | +0.00(+0.00%) |
Nov 19, 2018 | 9.964 | 9.964 | 9.956 | 9.956 | 730 | +0.02(+0.24%) |
Nov 16, 2018 | 10.01 | 10.01 | 9.932 | 9.932 | 5,640 | -0.03(-0.32%) |
Nov 15, 2018 | 9.964 | 9.964 | 9.964 | 45 | +0.00(+0.00%) | |
Nov 14, 2018 | 9.964 | 9.964 | 9.964 | 5 | +0.00(+0.00%) | |
Nov 12, 2018 | 9.964 | 9.964 | 9.964 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 9.964 | 9.964 | 9.964 | 2 | +0.00(+0.00%) | |
Nov 08, 2018 | 9.964 | 9.964 | 9.964 | 9.964 | 755 | -0.17(-1.65%) |
Nov 07, 2018 | 10.13 | 10.13 | 10.13 | 101 | +0.00(+0.00%) | |
Nov 05, 2018 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 10.13 | 10.13 | 10.13 | 23 | -0.00(-0.00%) | |
Nov 01, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.12(-1.17%) | |
Oct 31, 2018 | 10.25 | 10.25 | 10.25 | 27 | +0.10(+0.98%) | |
Oct 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 10.15 | 10.15 | 10.15 | 0 | -0.00(-0.03%) | |
Oct 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.09(+0.90%) | |
Oct 15, 2018 | 10.31 | 10.66 | 10.06 | 10.06 | 4,100 | -0.09(-0.86%) |
Oct 11, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 10.15 | 10.15 | 10.15 | 10.15 | 406 | -0.62(-5.72%) |
Oct 09, 2018 | 11.07 | 11.22 | 10.77 | 10.77 | 6,088 | -0.06(-0.51%) |
Oct 08, 2018 | 10.72 | 10.89 | 10.60 | 10.82 | 4,181 | +0.00(+0.00%) |
Oct 05, 2018 | 11.06 | 11.35 | 10.82 | 10.82 | 8,228 | -0.09(-0.80%) |
Oct 04, 2018 | 10.77 | 10.91 | 10.50 | 10.91 | 3,425 | +0.05(+0.44%) |
Oct 03, 2018 | 10.81 | 11.21 | 10.81 | 10.86 | 4,436 | -0.12(-1.08%) |
Oct 02, 2018 | 10.71 | 10.98 | 10.71 | 10.98 | 3,797 | +0.10(+0.92%) |
Oct 01, 2018 | 10.96 | 11.45 | 10.83 | 10.88 | 2,921 | +0.02(+0.16%) |
Sep 28, 2018 | 10.66 | 10.86 | 10.48 | 10.86 | 2,911 | +0.14(+1.27%) |
Sep 27, 2018 | 10.99 | 10.99 | 10.73 | 10.73 | 632 | +0.02(+0.20%) |
Sep 26, 2018 | 10.66 | 11.08 | 10.66 | 10.70 | 3,155 | +0.04(+0.37%) |
Sep 25, 2018 | 10.61 | 10.66 | 10.43 | 10.66 | 2,405 | +0.28(+2.66%) |
Sep 21, 2018 | 10.39 | 10.39 | 10.39 | 0 | -0.32(-2.95%) | |
Sep 20, 2018 | 10.19 | 10.70 | 10.19 | 10.70 | 2,665 | +0.18(+1.68%) |
Sep 19, 2018 | 10.55 | 11.45 | 10.48 | 10.53 | 4,169 | +0.06(+0.58%) |
Sep 18, 2018 | 10.19 | 10.47 | 9.764 | 10.47 | 4,795 | +0.51(+5.16%) |
Sep 17, 2018 | 11.00 | 11.00 | 9.954 | 9.954 | 2,498 | -0.75(-7.01%) |
Sep 14, 2018 | 10.55 | 10.70 | 9.101 | 10.70 | 4,936 | +0.24(+2.26%) |
Sep 13, 2018 | 11.14 | 11.21 | 10.39 | 10.47 | 3,503 | -0.51(-4.68%) |
Sep 12, 2018 | 10.65 | 10.98 | 10.43 | 10.98 | 1,408 | +0.32(+2.96%) |
Sep 11, 2018 | 10.66 | 10.66 | 10.66 | 1 | +0.00(+0.00%) | |
Sep 07, 2018 | 10.66 | 10.66 | 10.66 | 0 | +0.08(+0.75%) | |
Aug 31, 2018 | 10.59 | 10.59 | 10.59 | 0 | -0.79(-6.94%) | |
Aug 30, 2018 | 10.82 | 11.38 | 10.66 | 11.38 | 3,944 | +0.79(+7.46%) |
Aug 29, 2018 | 11.45 | 11.80 | 10.59 | 10.59 | 5,149 | -0.87(-7.59%) |
Aug 28, 2018 | 11.08 | 11.53 | 10.90 | 11.45 | 4,765 | +0.55(+5.07%) |
Aug 27, 2018 | 10.90 | 10.90 | 10.90 | 93 | +0.00(+0.00%) | |
Aug 24, 2018 | 10.90 | 10.90 | 10.90 | 10.90 | 632 | +0.12(+1.10%) |
Aug 23, 2018 | 10.63 | 10.78 | 10.63 | 10.78 | 708 | -0.59(-5.21%) |
Aug 22, 2018 | 11.38 | 11.38 | 11.38 | 29 | +0.00(+0.00%) | |
Aug 21, 2018 | 11.38 | 11.38 | 11.38 | 27 | +0.00(+0.00%) | |
Aug 20, 2018 | 10.85 | 11.61 | 10.85 | 11.38 | 4,592 | +0.00(+0.00%) |
Aug 17, 2018 | 10.47 | 11.42 | 10.04 | 11.38 | 5,822 | +0.63(+5.88%) |
Aug 16, 2018 | 10.74 | 10.74 | 10.74 | 39 | +0.00(+0.00%) | |
Aug 15, 2018 | 10.74 | 10.74 | 10.74 | 10.74 | 140 | -0.24(-2.16%) |
Aug 14, 2018 | 11.22 | 11.50 | 10.98 | 10.98 | 4,303 | -0.08(-0.72%) |
Aug 13, 2018 | 11.26 | 11.26 | 10.49 | 11.06 | 3,417 | -0.16(-1.40%) |
Aug 06, 2018 | 11.22 | 11.22 | 11.22 | 0 | -0.18(-1.56%) | |
Aug 03, 2018 | 10.82 | 11.40 | 10.82 | 11.40 | 1,012 | +0.34(+3.04%) |
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.