Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Oct 30, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | -0.04(-1.79%) |
Oct 28, 2019 | 2.230 | 2.230 | 2.230 | 0 | +0.04(+1.83%) | |
Oct 25, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 1,000 | +0.02(+0.75%) |
Oct 23, 2019 | 2.174 | 2.174 | 2.174 | 0 | +0.02(+1.11%) | |
Oct 15, 2019 | 2.150 | 2.150 | 2.150 | 0 | +0.17(+8.59%) | |
Oct 14, 2019 | 1.975 | 1.980 | 1.975 | 1.980 | 300 | +0.04(+2.31%) |
Oct 07, 2019 | 1.935 | 1.935 | 1.935 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 1.935 | 1.935 | 1.935 | 0 | -0.02(-1.15%) | |
Oct 01, 2019 | 1.958 | 1.958 | 1.958 | 1.958 | 100,000 | +0.00(+0.16%) |
Sep 30, 2019 | 1.955 | 1.955 | 1.955 | 1.955 | 147,000 | -0.05(-2.26%) |
Sep 26, 2019 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-1.19%) | |
Sep 20, 2019 | 2.024 | 2.024 | 2.024 | 0 | -0.05(-2.22%) | |
Sep 19, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 100 | +0.04(+2.10%) |
Sep 17, 2019 | 2.027 | 2.027 | 2.027 | 0 | +0.07(+3.59%) | |
Sep 13, 2019 | 1.957 | 1.957 | 1.957 | 0 | -0.10(-4.99%) | |
Sep 12, 2019 | 1.988 | 2.060 | 1.988 | 2.060 | 1,250 | +0.17(+8.99%) |
Sep 11, 2019 | 1.914 | 1.914 | 1.890 | 1.890 | 35,485 | -0.12(-5.97%) |
Sep 10, 2019 | 2.010 | 2.010 | 1.980 | 2.010 | 300 | +0.03(+1.32%) |
Sep 09, 2019 | 2.010 | 2.010 | 1.984 | 1.984 | 226,000 | -0.02(-0.81%) |
Sep 06, 2019 | 1.936 | 2.010 | 1.936 | 2.000 | 152,400 | +0.33(+19.66%) |
Aug 19, 2019 | 1.671 | 1.671 | 1.671 | 0 | +0.02(+1.30%) | |
Aug 16, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 12,000 | +0.05(+3.01%) |
Aug 15, 2019 | 1.594 | 1.602 | 1.594 | 1.602 | 188,250 | -0.10(-5.62%) |
Aug 09, 2019 | 1.697 | 1.697 | 1.697 | 0 | -0.03(-1.55%) | |
Aug 08, 2019 | 1.708 | 1.860 | 1.708 | 1.724 | 600,240 | -0.03(-1.49%) |
Aug 05, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.34%) | |
Aug 02, 2019 | 1.761 | 1.774 | 1.761 | 1.774 | 171,200 | -0.10(-5.23%) |
Jul 31, 2019 | 1.872 | 1.872 | 1.872 | 0 | -0.09(-4.51%) | |
Jul 30, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 100 | -0.19(-8.84%) |
Jul 29, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.05(+2.38%) |
Jul 15, 2019 | 2.100 | 2.100 | 2.100 | 0 | -0.27(-11.39%) | |
Jul 03, 2019 | 2.370 | 2.370 | 2.370 | 0 | +0.28(+13.58%) | |
Jun 28, 2019 | 2.087 | 2.087 | 2.087 | 0 | -0.08(-3.84%) | |
Jun 24, 2019 | 2.170 | 2.170 | 2.170 | 0 | -0.07(-3.11%) | |
Jun 20, 2019 | 2.240 | 2.240 | 2.240 | 0 | +0.20(+9.79%) | |
Jun 18, 2019 | 2.040 | 2.040 | 2.040 | 0 | -0.12(-5.55%) | |
May 29, 2019 | 2.160 | 2.160 | 2.160 | 0 | -0.03(-1.38%) | |
May 28, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 200 | -0.12(-5.19%) |
May 24, 2019 | 2.310 | 2.310 | 2.310 | 8,736 | +0.00(+0.00%) | |
May 23, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 5,661 | +0.13(+5.96%) |
May 15, 2019 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 2.180 | 2.180 | 2.180 | 0 | -0.03(-1.48%) | |
May 10, 2019 | 2.213 | 2.213 | 2.213 | 2.213 | 17,900 | -0.04(-1.66%) |
May 09, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | -0.19(-7.79%) |
Apr 12, 2019 | 2.440 | 2.440 | 2.440 | 0 | -0.03(-1.14%) | |
Apr 11, 2019 | 2.468 | 2.468 | 2.468 | 2.468 | 2,200 | +0.04(+1.78%) |
Apr 05, 2019 | 2.425 | 2.425 | 2.425 | 0 | +0.10(+4.53%) | |
Apr 02, 2019 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 2.320 | 2.320 | 2.320 | 2.320 | 6,500 | +0.06(+2.65%) |
Mar 22, 2019 | 2.260 | 2.260 | 2.260 | 0 | -0.03(-1.31%) | |
Mar 15, 2019 | 2.290 | 2.290 | 2.290 | 0 | -0.11(-4.58%) | |
Mar 14, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 118 | +0.00(+0.00%) |
Mar 12, 2019 | 2.400 | 2.400 | 2.400 | 0 | -0.06(-2.44%) | |
Mar 11, 2019 | 2.210 | 2.460 | 2.210 | 2.460 | 3,025 | +0.16(+7.06%) |
Mar 08, 2019 | 2.298 | 2.298 | 2.298 | 2.298 | 2,100 | -0.23(-9.18%) |
Mar 04, 2019 | 2.530 | 2.530 | 2.530 | 0 | -0.07(-2.69%) | |
Feb 21, 2019 | 2.600 | 2.600 | 2.600 | 0 | -0.08(-3.12%) | |
Feb 20, 2019 | 2.684 | 2.684 | 2.684 | 2.684 | 13,200 | +0.18(+7.35%) |
Feb 15, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 2.500 | 2.500 | 2.500 | 0 | -0.13(-4.94%) | |
Feb 06, 2019 | 2.630 | 2.630 | 2.630 | 0 | -0.07(-2.59%) | |
Feb 05, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 550 | +0.16(+6.30%) |
Jan 30, 2019 | 2.540 | 2.540 | 2.540 | 0 | -0.06(-2.13%) | |
Jan 25, 2019 | 2.595 | 2.595 | 2.595 | 0 | -0.04(-1.70%) | |
Jan 15, 2019 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 2.640 | 2.640 | 2.640 | 0 | +0.34(+14.78%) | |
Dec 20, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.01(-0.43%) | |
Dec 17, 2018 | 2.310 | 2.310 | 2.310 | 0 | -0.28(-10.72%) | |
Dec 11, 2018 | 2.587 | 2.587 | 2.587 | 0 | +0.03(+1.07%) | |
Dec 07, 2018 | 2.560 | 2.560 | 2.560 | 0 | +0.22(+9.20%) | |
Nov 30, 2018 | 2.344 | 2.344 | 2.344 | 0 | +0.06(+2.82%) | |
Nov 29, 2018 | 2.400 | 2.400 | 2.280 | 2.280 | 4,018 | -0.12(-5.00%) |
Nov 28, 2018 | 2.370 | 2.400 | 2.370 | 2.400 | 300 | +0.26(+12.15%) |
Nov 26, 2018 | 2.140 | 2.140 | 2.140 | 0 | -0.25(-10.46%) | |
Nov 23, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 100 | -0.17(-6.64%) |
Nov 21, 2018 | 2.560 | 2.560 | 2.560 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 2.560 | 2.560 | 2.560 | 0 | +0.01(+0.39%) | |
Nov 16, 2018 | 2.520 | 2.550 | 2.520 | 2.550 | 4,400 | +0.02(+0.79%) |
Nov 13, 2018 | 2.530 | 2.530 | 2.530 | 0 | -0.07(-2.69%) | |
Nov 12, 2018 | 2.629 | 2.629 | 2.553 | 2.600 | 11,536 | -0.15(-5.49%) |
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.