Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 7.040 | 7.050 | 7.000 | 7.000 | 12,850 | +0.00(+0.00%) |
| Apr 29, 2019 | 7.360 | 7.360 | 7.000 | 7.000 | 754 | -0.29(-3.96%) |
| Apr 26, 2019 | 7.030 | 7.289 | 7.030 | 7.289 | 200 | +0.29(+4.13%) |
| Apr 25, 2019 | 7.040 | 7.040 | 7.000 | 7.000 | 416 | -0.04(-0.57%) |
| Apr 24, 2019 | 7.020 | 7.040 | 7.000 | 7.040 | 1,666 | +0.06(+0.90%) |
| Apr 22, 2019 | 7.000 | 7.000 | 6.978 | 6.978 | 900 | +0.08(+1.12%) |
| Apr 17, 2019 | 6.900 | 6.900 | 6.900 | 0 | -0.25(-3.50%) | |
| Apr 16, 2019 | 7.150 | 7.150 | 7.150 | 8 | +0.00(+0.00%) | |
| Apr 15, 2019 | 7.250 | 7.250 | 6.770 | 7.150 | 720 | -0.40(-5.30%) |
| Apr 10, 2019 | 7.550 | 7.550 | 7.550 | 0 | -0.14(-1.82%) | |
| Apr 05, 2019 | 7.690 | 7.690 | 7.690 | 0 | +0.65(+9.23%) | |
| Apr 03, 2019 | 7.040 | 7.040 | 7.040 | 0 | +0.23(+3.38%) | |
| Apr 02, 2019 | 6.860 | 6.860 | 6.810 | 6.810 | 550 | -0.23(-3.27%) |
| Apr 01, 2019 | 7.750 | 7.750 | 6.790 | 7.040 | 4,530 | -0.65(-8.45%) |
| Mar 29, 2019 | 6.600 | 7.690 | 6.600 | 7.690 | 2,300 | -0.11(-1.41%) |
| Mar 28, 2019 | 7.840 | 7.840 | 7.800 | 7.800 | 500 | -0.20(-2.50%) |
| Mar 27, 2019 | 8.000 | 8.000 | 8.000 | 7 | +0.00(+0.00%) | |
| Mar 26, 2019 | 8.100 | 8.100 | 8.000 | 8.000 | 1,614 | -0.04(-0.50%) |
| Mar 22, 2019 | 8.040 | 8.040 | 8.040 | 0 | +0.20(+2.55%) | |
| Mar 21, 2019 | 7.790 | 7.840 | 7.790 | 7.840 | 300 | +0.11(+1.42%) |
| Mar 20, 2019 | 7.500 | 7.730 | 7.500 | 7.730 | 5,040 | +0.33(+4.46%) |
| Mar 18, 2019 | 7.400 | 7.400 | 7.400 | 0 | -0.04(-0.54%) | |
| Mar 15, 2019 | 7.440 | 7.440 | 7.440 | 7.440 | 100 | -0.50(-6.30%) |
| Mar 14, 2019 | 7.940 | 7.940 | 7.940 | 5 | +0.00(+0.00%) | |
| Mar 13, 2019 | 7.200 | 7.940 | 7.200 | 7.940 | 7,193 | +0.58(+7.88%) |
| Mar 11, 2019 | 7.360 | 7.360 | 7.360 | 0 | +0.09(+1.24%) | |
| Mar 08, 2019 | 7.270 | 7.270 | 7.270 | 1 | +0.00(+0.00%) | |
| Mar 07, 2019 | 7.190 | 7.270 | 6.900 | 7.270 | 601 | -0.13(-1.76%) |
| Mar 06, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 125 | +0.09(+1.23%) |
| Mar 05, 2019 | 7.310 | 7.310 | 7.310 | 7.310 | 200 | -0.25(-3.31%) |
| Mar 04, 2019 | 7.560 | 7.560 | 7.560 | 7.560 | 100 | +0.81(+12.00%) |
| Mar 01, 2019 | 6.750 | 6.750 | 6.650 | 6.750 | 600 | +0.20(+3.05%) |
| Feb 28, 2019 | 6.500 | 6.550 | 6.500 | 6.550 | 200 | -0.12(-1.80%) |
| Feb 25, 2019 | 6.670 | 6.670 | 6.670 | 0 | -0.18(-2.63%) | |
| Feb 22, 2019 | 6.800 | 7.090 | 6.800 | 6.850 | 2,700 | -0.45(-6.16%) |
| Feb 21, 2019 | 7.300 | 7.300 | 7.300 | 5 | +0.00(+0.00%) | |
| Feb 20, 2019 | 6.870 | 7.300 | 6.870 | 7.300 | 2,700 | +0.20(+2.82%) |
| Feb 19, 2019 | 7.390 | 7.390 | 7.100 | 7.100 | 800 | -0.40(-5.33%) |
| Feb 14, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 7.500 | 7.500 | 7.500 | 0 | -0.45(-5.66%) | |
| Feb 08, 2019 | 7.950 | 7.950 | 7.950 | 0 | +0.62(+8.46%) | |
| Feb 06, 2019 | 7.330 | 7.330 | 7.330 | 0 | -0.17(-2.27%) | |
| Feb 05, 2019 | 7.500 | 7.500 | 7.500 | 10 | +0.00(+0.00%) | |
| Jan 31, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.75(+11.11%) | |
| Jan 30, 2019 | 7.160 | 7.200 | 6.750 | 6.750 | 2,500 | -0.65(-8.78%) |
| Jan 25, 2019 | 7.400 | 7.400 | 7.400 | 0 | -0.59(-7.38%) | |
| Jan 22, 2019 | 7.990 | 7.990 | 7.990 | 0 | +0.74(+10.21%) | |
| Jan 17, 2019 | 7.250 | 7.250 | 7.250 | 0 | +0.25(+3.57%) | |
| Jan 16, 2019 | 6.800 | 7.000 | 6.800 | 7.000 | 600 | -0.25(-3.45%) |
| Jan 15, 2019 | 6.850 | 7.310 | 6.850 | 7.250 | 2,170 | +0.00(+0.00%) |
| Jan 14, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | +0.00(+0.00%) |
| Jan 11, 2019 | 7.250 | 7.290 | 7.000 | 7.250 | 1,400 | +0.00(+0.00%) |
| Jan 10, 2019 | 7.000 | 7.290 | 7.000 | 7.250 | 6,579 | +0.25(+3.57%) |
| Jan 09, 2019 | 6.750 | 7.000 | 6.750 | 7.000 | 1,280 | +0.00(+0.00%) |
| Jan 08, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.50(-6.67%) |
| Jan 07, 2019 | 7.080 | 7.500 | 7.080 | 7.500 | 1,226 | +0.25(+3.45%) |
| Jan 04, 2019 | 7.210 | 7.250 | 7.210 | 7.250 | 900 | +0.20(+2.84%) |
| Jan 03, 2019 | 7.050 | 7.050 | 7.050 | 51 | +0.00(+0.00%) | |
| Jan 02, 2019 | 7.500 | 7.500 | 7.050 | 7.050 | 755 | -0.45(-6.00%) |
| Dec 27, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.23%) | |
| Dec 24, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.21(+2.79%) | |
| Dec 18, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 7.500 | 7.540 | 7.500 | 7.540 | 200 | -0.40(-5.04%) |
| Dec 12, 2018 | 7.940 | 7.940 | 7.940 | 0 | +0.10(+1.28%) | |
| Dec 11, 2018 | 7.850 | 7.890 | 7.550 | 7.840 | 1,557 | +0.25(+3.29%) |
| Dec 10, 2018 | 7.600 | 7.600 | 7.360 | 7.590 | 2,625 | +0.48(+6.71%) |
| Dec 06, 2018 | 7.113 | 7.113 | 7.113 | 0 | +0.11(+1.61%) | |
| Dec 04, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | -0.36(-4.89%) |
| Dec 03, 2018 | 7.320 | 7.360 | 7.320 | 7.360 | 320 | +0.04(+0.55%) |
| Nov 30, 2018 | 7.320 | 7.320 | 6.790 | 7.320 | 400 | +0.53(+7.81%) |
| Nov 29, 2018 | 6.790 | 6.790 | 6.750 | 6.790 | 310 | -0.37(-5.17%) |
| Nov 28, 2018 | 6.650 | 7.160 | 6.650 | 7.160 | 1,106 | +0.21(+3.02%) |
| Nov 27, 2018 | 6.950 | 6.950 | 6.950 | 6 | +0.00(+0.00%) | |
| Nov 26, 2018 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.92(+15.26%) |
| Nov 21, 2018 | 6.030 | 6.030 | 6.030 | 0 | -0.97(-13.86%) | |
| Nov 20, 2018 | 7.460 | 7.460 | 6.800 | 7.000 | 1,850 | +0.20(+2.94%) |
| Nov 19, 2018 | 6.810 | 6.960 | 6.800 | 6.800 | 1,343 | -0.15(-2.16%) |
| Nov 16, 2018 | 6.950 | 6.950 | 6.950 | 6.950 | 300 | -0.01(-0.14%) |
| Nov 15, 2018 | 6.960 | 6.960 | 6.959 | 6.960 | 924 | -0.14(-1.97%) |
| Nov 13, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.14(+2.01%) | |
| Nov 12, 2018 | 7.315 | 7.315 | 6.960 | 6.960 | 1,475 | -0.04(-0.57%) |
| Nov 09, 2018 | 7.530 | 7.530 | 7.000 | 7.000 | 4,300 | -0.90(-11.39%) |
| Nov 08, 2018 | 7.860 | 7.900 | 7.860 | 7.900 | 260 | +0.00(+0.00%) |
| Nov 06, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 7.900 | 7.900 | 7.900 | 0 | -0.06(-0.75%) | |
| Oct 30, 2018 | 7.960 | 7.960 | 7.960 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 120 | +0.56(+7.57%) |
| Oct 26, 2018 | 8.000 | 8.000 | 7.400 | 7.400 | 800 | -0.60(-7.50%) |
| Oct 24, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.76(+10.50%) | |
| Oct 23, 2018 | 6.800 | 7.240 | 6.750 | 7.240 | 8,296 | +0.25(+3.58%) |
| Oct 22, 2018 | 7.200 | 7.200 | 6.800 | 6.990 | 1,300 | +0.19(+2.79%) |
| Oct 19, 2018 | 7.010 | 7.010 | 6.800 | 6.800 | 1,100 | -0.39(-5.42%) |
| Oct 18, 2018 | 7.190 | 7.190 | 6.990 | 7.190 | 300 | +0.20(+2.86%) |
| Oct 17, 2018 | 6.790 | 6.990 | 6.500 | 6.990 | 23,588 | +0.24(+3.56%) |
| Oct 16, 2018 | 6.810 | 7.000 | 6.500 | 6.750 | 9,276 | -0.69(-9.27%) |
| Oct 15, 2018 | 7.960 | 8.100 | 7.440 | 7.440 | 1,075 | -0.15(-1.98%) |
| Oct 12, 2018 | 7.590 | 7.630 | 7.590 | 7.590 | 2,600 | +0.00(+0.00%) |
| Oct 11, 2018 | 7.690 | 7.690 | 7.590 | 7.590 | 300 | -0.16(-2.06%) |
| Oct 10, 2018 | 8.350 | 8.370 | 7.750 | 7.750 | 1,965 | -0.62(-7.41%) |
| Oct 09, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 182 | +0.00(+0.00%) |
| Oct 08, 2018 | 8.370 | 8.370 | 8.350 | 8.370 | 1,600 | +0.02(+0.24%) |
| Oct 05, 2018 | 8.350 | 8.350 | 8.350 | 8.350 | 2,600 | -0.02(-0.24%) |
| Oct 04, 2018 | 8.370 | 8.370 | 8.370 | 8.370 | 170 | +0.01(+0.14%) |
| Oct 03, 2018 | 8.370 | 8.382 | 8.350 | 8.358 | 1,715 | +0.01(+0.10%) |
| Sep 28, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 8.350 | 8.350 | 8.350 | 0 | +0.44(+5.56%) | |
| Sep 25, 2018 | 7.910 | 7.910 | 7.910 | 7.910 | 600 | -0.43(-5.16%) |
| Sep 21, 2018 | 8.340 | 8.340 | 8.340 | 0 | +0.20(+2.46%) | |
| Sep 20, 2018 | 8.140 | 8.140 | 8.140 | 8.140 | 100 | +0.23(+2.91%) |
| Sep 19, 2018 | 7.920 | 7.920 | 7.910 | 7.910 | 300 | -0.36(-4.35%) |
| Sep 18, 2018 | 8.230 | 8.270 | 7.920 | 8.270 | 2,290 | +0.08(+0.98%) |
| Sep 17, 2018 | 8.140 | 8.190 | 8.140 | 8.190 | 1,380 | -0.05(-0.61%) |
| Sep 13, 2018 | 8.240 | 8.240 | 8.240 | 0 | +0.33(+4.17%) | |
| Sep 11, 2018 | 7.910 | 7.910 | 7.910 | 0 | -0.05(-0.63%) | |
| Sep 10, 2018 | 8.100 | 8.100 | 7.960 | 7.960 | 220 | -0.14(-1.73%) |
| Sep 07, 2018 | 8.040 | 8.100 | 8.040 | 8.100 | 200 | +0.10(+1.25%) |
| Sep 06, 2018 | 8.210 | 8.210 | 7.910 | 8.000 | 1,050 | +0.09(+1.14%) |
| Sep 04, 2018 | 7.910 | 7.910 | 7.910 | 0 | -0.52(-6.17%) | |
| Aug 31, 2018 | 8.430 | 8.430 | 8.430 | 0 | +0.43(+5.37%) | |
| Aug 30, 2018 | 8.050 | 8.050 | 7.260 | 8.000 | 6,995 | -0.05(-0.62%) |
| Aug 29, 2018 | 8.110 | 8.200 | 8.010 | 8.050 | 2,032 | -0.09(-1.11%) |
| Aug 28, 2018 | 8.090 | 8.140 | 8.050 | 8.140 | 490 | +0.13(+1.62%) |
| Aug 27, 2018 | 8.010 | 8.010 | 8.010 | 8.010 | 100 | -0.04(-0.50%) |
| Aug 24, 2018 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.00(+0.00%) |
| Aug 21, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
| Aug 20, 2018 | 8.000 | 8.140 | 8.000 | 8.100 | 1,706 | +0.10(+1.25%) |
| Aug 17, 2018 | 7.925 | 8.000 | 7.925 | 8.000 | 200 | -0.85(-9.60%) |
| Aug 16, 2018 | 8.140 | 8.850 | 8.140 | 8.850 | 15,347 | +0.75(+9.26%) |
| Aug 15, 2018 | 8.100 | 8.140 | 8.100 | 8.100 | 300 | +0.00(+0.00%) |
| Aug 14, 2018 | 8.300 | 8.300 | 8.100 | 8.100 | 3,935 | -0.20(-2.41%) |
| Aug 13, 2018 | 8.600 | 8.640 | 8.300 | 8.300 | 3,740 | -0.30(-3.49%) |
| Aug 10, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | -0.04(-0.46%) |
| Aug 09, 2018 | 8.600 | 8.640 | 8.600 | 8.640 | 560 | +0.04(+0.47%) |
| Aug 07, 2018 | 8.600 | 8.600 | 8.600 | 0 | -0.40(-4.44%) | |
| Aug 06, 2018 | 9.000 | 9.000 | 9.000 | 40 | +0.00(+0.00%) | |
| Aug 03, 2018 | 8.990 | 9.000 | 8.990 | 9.000 | 200 | -0.06(-0.66%) |
| Aug 02, 2018 | 9.060 | 9.060 | 9.060 | 9.060 | 100 | +0.46(+5.35%) |
| Aug 01, 2018 | 8.900 | 8.900 | 8.600 | 8.600 | 500 | -0.50(-5.49%) |
| Jul 30, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 9.150 | 9.200 | 8.600 | 9.100 | 2,800 | -0.05(-0.55%) |
| Jul 26, 2018 | 9.000 | 9.150 | 8.600 | 9.150 | 2,500 | -0.15(-1.61%) |
| Jul 25, 2018 | 9.250 | 9.300 | 9.250 | 9.300 | 304 | +0.05(+0.54%) |
| Jul 24, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 110 | +0.21(+2.32%) |
| Jul 20, 2018 | 9.040 | 9.040 | 9.040 | 0 | -0.21(-2.27%) | |
| Jul 19, 2018 | 8.600 | 9.250 | 8.600 | 9.250 | 9,003 | +0.05(+0.54%) |
| Jul 17, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| Jul 16, 2018 | 9.190 | 9.200 | 9.190 | 9.200 | 3,800 | +0.00(+0.00%) |
| Jul 13, 2018 | 9.250 | 9.250 | 8.600 | 9.200 | 1,026 | -0.05(-0.54%) |
| Jul 11, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | |
| Jul 09, 2018 | 9.290 | 9.290 | 9.290 | 50 | +0.04(+0.43%) | |
| Jul 06, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 1,235 | +0.05(+0.54%) |
| Jul 05, 2018 | 9.200 | 9.200 | 9.200 | 9.200 | 4,800 | +0.00(+0.00%) |
| Jul 03, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 9.200 | 9.200 | 9.200 | 1 | +0.20(+2.22%) | |
| Jun 28, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 1,400 | -0.00(-0.00%) |
| Jun 27, 2018 | 8.900 | 9.000 | 8.900 | 9.000 | 300 | -0.20(-2.17%) |
| Jun 26, 2018 | 8.900 | 9.250 | 8.900 | 9.200 | 1,700 | +0.05(+0.55%) |
| Jun 25, 2018 | 8.900 | 9.150 | 8.900 | 9.150 | 903 | -0.10(-1.08%) |
| Jun 21, 2018 | 9.250 | 9.250 | 9.250 | 5 | +0.15(+1.65%) | |
| Jun 20, 2018 | 8.900 | 9.150 | 8.900 | 9.100 | 800 | +0.28(+3.17%) |
| Jun 15, 2018 | 8.820 | 8.820 | 8.820 | 0 | +0.57(+6.91%) | |
| Jun 13, 2018 | 8.250 | 8.250 | 8.250 | 1 | +0.16(+1.98%) | |
| Jun 12, 2018 | 8.000 | 8.100 | 8.000 | 8.090 | 1,330 | +0.28(+3.59%) |
| Jun 11, 2018 | 7.850 | 7.940 | 7.810 | 7.810 | 3,315 | +0.04(+0.51%) |
| Jun 08, 2018 | 7.770 | 7.770 | 7.770 | 7.770 | 750 | +0.06(+0.78%) |
| Jun 06, 2018 | 7.710 | 7.710 | 7.710 | 0 | +0.07(+0.92%) | |
| Jun 05, 2018 | 7.600 | 7.640 | 7.600 | 7.640 | 4,410 | +0.04(+0.53%) |
| Jun 04, 2018 | 7.580 | 7.612 | 7.580 | 7.600 | 1,303 | +0.11(+1.47%) |
| Jun 01, 2018 | 7.500 | 7.500 | 7.450 | 7.490 | 1,710 | -0.01(-0.13%) |
| May 31, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.00(+0.00%) |
| May 30, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 1,148 | -0.04(-0.53%) |
| May 29, 2018 | 7.500 | 7.540 | 7.500 | 7.540 | 200 | +0.00(+0.00%) |
| May 24, 2018 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
| May 23, 2018 | 7.300 | 7.540 | 7.300 | 7.540 | 3,000 | +0.09(+1.21%) |
| May 22, 2018 | 7.520 | 7.520 | 7.450 | 7.450 | 3,150 | -0.04(-0.53%) |
| May 21, 2018 | 7.450 | 7.490 | 7.450 | 7.490 | 1,916 | -0.07(-0.90%) |
| May 17, 2018 | 7.558 | 7.558 | 7.558 | 0 | +0.11(+1.45%) | |
| May 16, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | -0.02(-0.27%) |
| May 15, 2018 | 7.470 | 7.470 | 7.470 | 7.470 | 100 | +0.00(+0.00%) |
| May 14, 2018 | 7.450 | 7.470 | 7.450 | 7.470 | 1,700 | +0.00(+0.00%) |
| May 11, 2018 | 7.482 | 7.482 | 7.470 | 7.470 | 1,100 | +0.00(+0.00%) |
| May 10, 2018 | 7.470 | 7.470 | 7.450 | 7.470 | 2,293 | +0.02(+0.27%) |
| May 09, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 2,500 | -0.02(-0.27%) |
| May 08, 2018 | 7.470 | 7.470 | 7.450 | 7.470 | 1,200 | +0.02(+0.27%) |
| May 07, 2018 | 7.470 | 7.470 | 7.450 | 7.450 | 1,686 | -0.02(-0.27%) |
| May 04, 2018 | 7.455 | 7.470 | 7.450 | 7.470 | 3,207 | -0.02(-0.27%) |
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.