Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 3.350 | 3.350 | 3.350 | 0 | -0.05(-1.47%) | |
| Nov 27, 2019 | 3.400 | 3.400 | 3.400 | 15 | +0.00(+0.00%) | |
| Nov 26, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 419 | -0.05(-1.45%) |
| Nov 25, 2019 | 3.510 | 3.510 | 3.450 | 3.450 | 331 | -0.10(-2.82%) |
| Nov 20, 2019 | 3.550 | 3.550 | 3.550 | 0 | +0.55(+18.33%) | |
| Nov 18, 2019 | 3.000 | 3.000 | 3.000 | 0 | -0.60(-16.67%) | |
| Nov 15, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
| Nov 12, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 950 | +0.00(+0.00%) |
| Nov 08, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.18(-4.76%) |
| Nov 07, 2019 | 3.225 | 3.780 | 3.225 | 3.780 | 800 | +0.68(+21.94%) |
| Nov 05, 2019 | 3.100 | 3.100 | 3.100 | 0 | +0.04(+1.31%) | |
| Oct 31, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.39(-11.30%) | |
| Oct 29, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 1,183 | +0.05(+1.47%) |
| Oct 23, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 2,250 | +0.35(+11.48%) |
| Oct 21, 2019 | 3.600 | 3.600 | 3.050 | 3.050 | 1,593 | -0.55(-15.28%) |
| Oct 18, 2019 | 3.510 | 3.600 | 3.250 | 3.600 | 1,500 | +0.09(+2.56%) |
| Oct 17, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 1,100 | +0.00(+0.00%) |
| Oct 16, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 | +0.00(+0.00%) |
| Oct 15, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.01(+0.29%) |
| Oct 10, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 3.500 | 3.540 | 3.500 | 3.500 | 565 | -0.15(-4.11%) |
| Oct 07, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.02(+0.55%) | |
| Oct 04, 2019 | 3.630 | 3.630 | 3.630 | 75 | +0.00(+0.00%) | |
| Oct 03, 2019 | 3.630 | 3.630 | 3.630 | 3.630 | 373 | -0.17(-4.47%) |
| Oct 02, 2019 | 3.800 | 3.800 | 3.800 | 90 | +0.00(+0.00%) | |
| Sep 27, 2019 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
| Sep 26, 2019 | 3.950 | 3.950 | 3.900 | 3.900 | 700 | -0.10(-2.50%) |
| Sep 25, 2019 | 4.340 | 4.340 | 4.000 | 4.000 | 819 | -0.30(-6.98%) |
| Sep 24, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 418 | +0.00(+0.00%) |
| Sep 23, 2019 | 4.300 | 4.300 | 4.290 | 4.300 | 1,978 | +0.00(+0.00%) |
| Sep 20, 2019 | 4.500 | 4.500 | 4.300 | 4.300 | 700 | -0.20(-4.44%) |
| Sep 19, 2019 | 4.360 | 4.500 | 4.360 | 4.500 | 811 | +0.29(+6.89%) |
| Sep 18, 2019 | 4.360 | 4.360 | 4.200 | 4.210 | 549 | +0.21(+5.25%) |
| Sep 17, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,055 | +0.00(+0.00%) |
| Sep 16, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 125 | +0.10(+2.56%) |
| Sep 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.15(+4.00%) |
| Sep 12, 2019 | 4.240 | 4.450 | 3.750 | 3.750 | 1,749 | +0.00(+0.00%) |
| Sep 11, 2019 | 4.600 | 4.600 | 3.750 | 3.750 | 1,404 | -1.24(-24.85%) |
| Sep 09, 2019 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.20%) | |
| Sep 06, 2019 | 5.040 | 5.040 | 5.000 | 5.000 | 500 | -0.04(-0.79%) |
| Sep 05, 2019 | 5.050 | 5.050 | 5.040 | 5.040 | 1,020 | +0.00(+0.00%) |
| Sep 03, 2019 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 300 | -0.30(-5.62%) |
| Aug 29, 2019 | 5.600 | 5.600 | 5.340 | 5.340 | 764 | -0.46(-7.93%) |
| Aug 26, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.12(-2.03%) | |
| Aug 21, 2019 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 6.460 | 6.460 | 5.900 | 5.920 | 300 | +0.01(+0.17%) |
| Aug 16, 2019 | 5.910 | 5.910 | 5.910 | 0 | +0.01(+0.17%) | |
| Aug 15, 2019 | 5.550 | 5.900 | 5.010 | 5.900 | 659 | -0.31(-4.99%) |
| Aug 14, 2019 | 6.210 | 6.210 | 6.210 | 6.210 | 600 | +0.22(+3.67%) |
| Aug 13, 2019 | 6.350 | 6.350 | 5.010 | 5.990 | 2,929 | -0.01(-0.17%) |
| Aug 12, 2019 | 6.000 | 6.000 | 6.000 | 55 | +0.00(+0.00%) | |
| Aug 09, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | +0.00(+0.00%) |
| Aug 07, 2019 | 6.000 | 6.000 | 6.000 | 0 | -1.00(-14.29%) | |
| Aug 06, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.05(+0.72%) |
| Aug 05, 2019 | 6.950 | 6.950 | 6.950 | 40 | +0.00(+0.00%) | |
| Aug 02, 2019 | 6.900 | 6.950 | 6.900 | 6.950 | 300 | +0.00(+0.00%) |
| Aug 01, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.00(+0.00%) |
| Jul 31, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 400 | -0.05(-0.71%) |
| Jul 30, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 150 | +0.30(+4.48%) |
| Jul 29, 2019 | 7.600 | 7.600 | 6.500 | 6.700 | 1,841 | -0.90(-11.84%) |
| Jul 25, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 134 | +0.10(+1.33%) |
| Jul 22, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.84(+12.61%) | |
| Jul 19, 2019 | 9.150 | 9.150 | 6.660 | 6.660 | 1,500 | -2.49(-27.21%) |
| Jul 18, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 745 | +0.15(+1.67%) |
| Jul 17, 2019 | 9.000 | 9.000 | 8.650 | 9.000 | 755 | +0.00(+0.00%) |
| Jul 16, 2019 | 10.45 | 10.45 | 9.000 | 9.000 | 400 | -1.20(-11.76%) |
| Jul 15, 2019 | 9.950 | 10.20 | 9.950 | 10.20 | 1,396 | +1.25(+13.97%) |
| Jul 12, 2019 | 10.00 | 10.00 | 8.950 | 8.950 | 600 | -1.05(-10.50%) |
| Jul 11, 2019 | 9.700 | 10.10 | 9.600 | 10.00 | 2,288 | +0.40(+4.17%) |
| Jul 10, 2019 | 9.500 | 9.600 | 9.500 | 9.600 | 1,461 | +0.10(+1.05%) |
| Jul 09, 2019 | 8.670 | 10.45 | 8.670 | 9.500 | 5,075 | +1.00(+11.76%) |
| Jul 08, 2019 | 8.150 | 11.35 | 8.150 | 8.500 | 2,466 | +0.44(+5.46%) |
| Jul 03, 2019 | 8.060 | 8.060 | 8.060 | 0 | +0.11(+1.38%) | |
| Jul 02, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 429 | +0.10(+1.27%) |
| Jul 01, 2019 | 7.650 | 7.850 | 7.650 | 7.850 | 300 | +0.35(+4.67%) |
| Jun 28, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.50(+7.14%) |
| Jun 27, 2019 | 7.650 | 7.650 | 7.000 | 7.000 | 1,500 | -0.65(-8.50%) |
| Jun 26, 2019 | 7.500 | 7.650 | 7.500 | 7.650 | 900 | -0.35(-4.37%) |
| Jun 25, 2019 | 7.500 | 8.050 | 7.000 | 8.000 | 4,247 | +0.00(+0.00%) |
| Jun 24, 2019 | 7.000 | 8.000 | 7.000 | 8.000 | 1,668 | +1.70(+26.98%) |
| Jun 21, 2019 | 6.000 | 7.900 | 6.000 | 6.300 | 3,100 | +0.30(+5.00%) |
| Jun 20, 2019 | 6.000 | 6.000 | 6.000 | 28 | +0.00(+0.00%) | |
| Jun 19, 2019 | 6.000 | 6.000 | 6.000 | 20 | +0.00(+0.00%) | |
| Jun 18, 2019 | 6.000 | 6.000 | 6.000 | 48 | +0.00(+0.00%) | |
| Jun 17, 2019 | 5.100 | 6.000 | 5.100 | 6.000 | 969 | -0.30(-4.76%) |
| Jun 14, 2019 | 5.020 | 6.300 | 4.000 | 6.300 | 12,600 | -1.25(-16.56%) |
| Jun 13, 2019 | 7.640 | 8.090 | 7.000 | 7.550 | 15,698 | -0.19(-2.45%) |
| Jun 12, 2019 | 6.500 | 7.750 | 6.000 | 7.740 | 6,028 | +0.34(+4.59%) |
| Jun 11, 2019 | 13.55 | 13.95 | 6.990 | 7.400 | 14,451 | -6.10(-45.19%) |
| Jun 10, 2019 | 8.500 | 14.60 | 8.500 | 13.50 | 22,344 | +5.20(+62.65%) |
| Jun 07, 2019 | 8.150 | 8.350 | 7.910 | 8.300 | 2,500 | +0.40(+5.06%) |
| Jun 06, 2019 | 7.900 | 8.300 | 7.650 | 7.900 | 2,963 | +0.25(+3.27%) |
| Jun 05, 2019 | 6.500 | 7.900 | 6.170 | 7.650 | 8,918 | +0.51(+7.14%) |
| Jun 04, 2019 | 6.000 | 7.210 | 6.000 | 7.140 | 8,395 | +1.19(+20.00%) |
| Jun 03, 2019 | 5.100 | 5.970 | 5.100 | 5.950 | 6,580 | +1.16(+24.22%) |
| May 31, 2019 | 3.950 | 5.150 | 3.950 | 4.790 | 7,200 | +0.84(+21.27%) |
| May 30, 2019 | 3.900 | 4.250 | 3.900 | 3.950 | 7,450 | +0.44(+12.54%) |
| May 29, 2019 | 4.510 | 4.510 | 3.500 | 3.510 | 4,100 | -0.90(-20.41%) |
| May 28, 2019 | 2.450 | 4.800 | 2.450 | 4.410 | 24,529 | +1.96(+80.00%) |
| May 24, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 1,000 | +0.00(+0.00%) |
| May 23, 2019 | 2.450 | 2.450 | 2.450 | 2.450 | 1,300 | -0.05(-2.00%) |
| May 22, 2019 | 2.240 | 2.500 | 2.150 | 2.500 | 4,668 | +0.40(+19.05%) |
| May 21, 2019 | 2.100 | 2.100 | 2.100 | 33 | +0.00(+0.00%) | |
| May 20, 2019 | 2.000 | 2.100 | 1.750 | 2.100 | 1,443 | +0.10(+5.00%) |
| May 13, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 2.340 | 2.340 | 2.000 | 2.000 | 600 | -0.30(-13.04%) |
| May 07, 2019 | 2.300 | 2.300 | 2.300 | 0 | +0.20(+9.52%) | |
| May 03, 2019 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 2.090 | 2.140 | 2.090 | 2.100 | 700 | +0.48(+29.63%) |
| May 01, 2019 | 2.900 | 2.900 | 1.620 | 1.620 | 3,340 | -1.28(-44.14%) |
| Apr 30, 2019 | 1.700 | 2.900 | 1.700 | 2.900 | 4,000 | +1.05(+56.76%) |
| Apr 25, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 317 | +0.00(+0.00%) |
| Apr 11, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.78%) | |
| Apr 10, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 800 | +0.05(+2.86%) |
| Apr 09, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.10(+6.06%) |
| Apr 05, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.16(+10.74%) | |
| Mar 22, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 1.490 | 1.490 | 1.490 | 50 | +0.00(+0.00%) | |
| Mar 14, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.18(+13.74%) | |
| Mar 13, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 115 | -0.09(-6.43%) |
| Mar 08, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 500 | +0.00(+0.00%) |
| Mar 06, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 1,085 | -0.01(-0.71%) |
| Mar 05, 2019 | 1.300 | 1.430 | 1.250 | 1.410 | 3,120 | -0.24(-14.55%) |
| Mar 04, 2019 | 1.750 | 2.740 | 1.550 | 1.650 | 26,016 | -0.10(-5.71%) |
| Mar 01, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | +0.09(+5.42%) |
| Feb 26, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.09(-5.14%) | |
| Feb 21, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 1.600 | 1.750 | 1.600 | 1.750 | 1,350 | +0.25(+16.67%) |
| Feb 14, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
| Feb 12, 2019 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.35(-20.00%) | |
| Jan 25, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 1.500 | 1.950 | 1.500 | 1.750 | 2,300 | +0.25(+16.67%) |
| Jan 23, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 1,100 | +0.07(+4.90%) |
| Jan 22, 2019 | 1.350 | 1.430 | 1.300 | 1.430 | 2,500 | -0.03(-1.72%) |
| Jan 15, 2019 | 1.455 | 1.455 | 1.455 | 0 | +0.00(+0.00%) | |
| Dec 26, 2018 | 1.455 | 1.455 | 1.455 | 0 | -0.04(-3.00%) | |
| Dec 24, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 400 | +0.00(+0.00%) |
| Dec 18, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.26(+20.97%) | |
| Dec 13, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.26(-17.33%) | |
| Dec 10, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) | |
| Dec 07, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.30(+24.00%) |
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.