Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2019 | 10.88 | 10.88 | 0 | +0.00(+0.00%) | ||
Dec 12, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 333 | +0.01(+0.08%) |
Dec 10, 2019 | 10.87 | 10.87 | 10.87 | 0 | +0.05(+0.50%) | |
Dec 09, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 602 | +0.08(+0.71%) |
Dec 06, 2019 | 10.74 | 10.74 | 10.74 | 1,862 | +0.00(+0.00%) | |
Nov 27, 2019 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | -0.11(-1.01%) |
Nov 18, 2019 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 10.85 | 10.85 | 10.85 | 0 | +0.17(+1.58%) | |
Nov 11, 2019 | 10.68 | 10.68 | 10.68 | 66 | +0.00(+0.00%) | |
Nov 01, 2019 | 10.68 | 10.68 | 10.68 | 0 | -0.12(-1.08%) | |
Oct 30, 2019 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 10.80 | 10.80 | 10.80 | 0 | -0.02(-0.19%) | |
Oct 25, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 100 | -0.04(-0.38%) |
Oct 24, 2019 | 10.86 | 10.86 | 10.86 | 8 | +0.00(+0.00%) | |
Oct 22, 2019 | 10.86 | 10.86 | 10.86 | 0 | -0.07(-0.67%) | |
Oct 17, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 10.93 | 10.93 | 10.93 | 0 | +0.09(+0.87%) | |
Oct 10, 2019 | 10.84 | 10.84 | 10.84 | 10.84 | 3,837 | -0.26(-2.34%) |
Oct 08, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 11.10 | 11.10 | 11.10 | 11.10 | 4,315 | +0.15(+1.33%) |
Oct 04, 2019 | 10.81 | 10.95 | 10.81 | 10.95 | 3,400 | +0.01(+0.11%) |
Oct 03, 2019 | 10.94 | 10.94 | 10.94 | 10.94 | 3,251 | +0.18(+1.63%) |
Oct 02, 2019 | 10.79 | 10.79 | 10.77 | 10.77 | 4,000 | -0.35(-3.19%) |
Oct 01, 2019 | 11.12 | 11.12 | 11.12 | 11.12 | 2,833 | -0.14(-1.23%) |
Sep 30, 2019 | 11.26 | 11.26 | 11.26 | 11.26 | 4,920 | -0.04(-0.35%) |
Sep 23, 2019 | 11.30 | 11.30 | 11.30 | 0 | +0.03(+0.22%) | |
Sep 20, 2019 | 11.28 | 11.28 | 11.27 | 11.27 | 200 | +0.06(+0.58%) |
Sep 18, 2019 | 11.21 | 11.21 | 11.21 | 0 | -0.39(-3.36%) | |
Sep 13, 2019 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 152,062 | +0.47(+4.19%) |
Sep 05, 2019 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 11.10 | 11.17 | 11.10 | 11.13 | 3,796 | +0.18(+1.67%) |
Sep 03, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 958 | -0.00(-0.03%) |
Aug 30, 2019 | 10.95 | 10.95 | 10.95 | 10.95 | 33,900 | +0.35(+3.34%) |
Aug 28, 2019 | 10.60 | 10.60 | 10.60 | 0 | -0.19(-1.76%) | |
Aug 26, 2019 | 10.79 | 10.79 | 10.79 | 0 | -0.25(-2.27%) | |
Aug 22, 2019 | 11.04 | 11.04 | 11.04 | 0 | -0.06(-0.54%) | |
Aug 21, 2019 | 11.11 | 11.17 | 10.98 | 11.10 | 35,141 | +3.05(+37.88%) |
Aug 20, 2019 | 8.050 | 8.050 | 8.050 | 62 | +0.00(+0.00%) | |
Aug 16, 2019 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 8.050 | 8.050 | 8.050 | 62 | +0.00(+0.00%) | |
Aug 07, 2019 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Aug 06, 2019 | 8.500 | 8.500 | 8.250 | 8.250 | 2,855 | -0.24(-2.83%) |
Aug 02, 2019 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) | |
Jul 31, 2019 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 8.660 | 8.660 | 8.491 | 8.491 | 950 | -0.25(-2.85%) |
Jul 29, 2019 | 8.740 | 8.740 | 8.740 | 8.740 | 100 | -0.02(-0.23%) |
Jul 26, 2019 | 8.760 | 8.760 | 8.760 | 8.760 | 100 | -0.24(-2.67%) |
Jul 25, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 500 | +0.05(+0.56%) |
Jul 24, 2019 | 8.910 | 8.950 | 8.910 | 8.950 | 1,200 | -0.01(-0.06%) |
Jul 23, 2019 | 8.956 | 8.956 | 8.956 | 8.956 | 207 | -0.23(-2.55%) |
Jul 22, 2019 | 9.190 | 9.190 | 9.190 | 9 | +0.00(+0.00%) | |
Jul 19, 2019 | 9.190 | 9.190 | 9.190 | 9.190 | 200 | +0.35(+3.96%) |
Jul 18, 2019 | 8.840 | 8.840 | 8.840 | 8.840 | 562 | +0.34(+4.00%) |
Jul 17, 2019 | 8.500 | 8.500 | 8.500 | 8.500 | 121 | -0.10(-1.11%) |
Jul 16, 2019 | 8.595 | 8.595 | 8.595 | 8.595 | 305 | -0.30(-3.33%) |
Jul 12, 2019 | 8.892 | 8.892 | 8.892 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 8.892 | 8.892 | 8.892 | 8.892 | 500 | -0.14(-1.57%) |
Jul 10, 2019 | 9.033 | 9.033 | 9.033 | 34 | +0.00(+0.00%) | |
Jul 08, 2019 | 9.033 | 9.033 | 9.033 | 0 | +0.14(+1.61%) | |
Jul 05, 2019 | 8.890 | 8.890 | 8.890 | 66 | +0.00(+0.00%) | |
Jul 03, 2019 | 8.890 | 8.890 | 8.890 | 8.890 | 2,000 | +0.29(+3.37%) |
Jul 02, 2019 | 8.600 | 8.600 | 8.600 | 8.600 | 586 | -0.08(-0.92%) |
Jun 25, 2019 | 8.680 | 8.680 | 8.680 | 0 | +0.01(+0.11%) | |
Jun 24, 2019 | 8.670 | 8.670 | 8.670 | 75 | +0.00(+0.00%) | |
Jun 11, 2019 | 8.670 | 8.670 | 8.670 | 0 | -0.04(-0.47%) | |
Jun 10, 2019 | 8.740 | 8.740 | 8.704 | 8.711 | 1,100 | -0.03(-0.33%) |
Jun 06, 2019 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 8.990 | 8.990 | 8.740 | 8.740 | 758 | +0.00(+0.02%) |
May 23, 2019 | 8.738 | 8.738 | 8.738 | 0 | -0.26(-2.91%) | |
May 22, 2019 | 9.000 | 9.000 | 9.000 | 1 | +0.00(+0.00%) | |
May 21, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 748 | +0.00(+0.00%) |
May 17, 2019 | 9.000 | 9.000 | 9.000 | 0 | -0.11(-1.21%) | |
May 16, 2019 | 9.200 | 9.200 | 9.105 | 9.110 | 4,142 | -0.15(-1.62%) |
May 14, 2019 | 9.260 | 9.260 | 9.260 | 0 | +0.16(+1.76%) | |
May 13, 2019 | 9.630 | 9.630 | 9.002 | 9.100 | 3,050 | -0.66(-6.76%) |
May 10, 2019 | 9.770 | 9.800 | 9.760 | 9.760 | 3,300 | -1.35(-12.14%) |
May 08, 2019 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.11 | 11.11 | 11.11 | 0 | -0.11(-0.99%) | |
May 01, 2019 | 11.22 | 11.22 | 11.22 | 0 | +0.02(+0.18%) | |
Apr 29, 2019 | 11.20 | 11.20 | 11.20 | 0 | +0.35(+3.23%) | |
Apr 26, 2019 | 10.85 | 10.85 | 10.85 | 10.85 | 9,100 | -0.56(-4.91%) |
Apr 24, 2019 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 11.48 | 11.48 | 11.41 | 11.41 | 2,000 | -0.07(-0.64%) |
Apr 22, 2019 | 11.58 | 11.58 | 11.48 | 11.48 | 1,897 | -0.04(-0.31%) |
Apr 18, 2019 | 11.52 | 11.52 | 11.52 | 11.52 | 200 | +0.03(+0.25%) |
Apr 17, 2019 | 11.50 | 11.50 | 11.49 | 11.49 | 3,241 | -0.10(-0.86%) |
Apr 16, 2019 | 11.58 | 11.60 | 11.56 | 11.59 | 2,500 | -0.08(-0.70%) |
Apr 12, 2019 | 11.67 | 11.67 | 11.67 | 0 | -0.22(-1.87%) | |
Apr 10, 2019 | 11.89 | 11.89 | 11.89 | 0 | -0.10(-0.86%) |
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.