Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 13.13 | 13.13 | 13.13 | 0 | +0.27(+2.10%) | |
May 28, 2019 | 12.86 | 12.86 | 12.86 | 0 | -0.10(-0.77%) | |
May 22, 2019 | 12.96 | 12.96 | 12.96 | 0 | -0.03(-0.23%) | |
May 20, 2019 | 12.99 | 12.99 | 12.99 | 0 | -0.47(-3.49%) | |
May 15, 2019 | 13.46 | 13.46 | 13.46 | 0 | +0.29(+2.20%) | |
May 14, 2019 | 13.17 | 13.17 | 13.17 | 13.17 | 798 | -1.12(-7.84%) |
May 06, 2019 | 14.29 | 14.29 | 14.29 | 0 | -0.22(-1.52%) | |
May 03, 2019 | 14.51 | 14.51 | 14.51 | 148 | +0.00(+0.00%) | |
Apr 30, 2019 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 14.51 | 14.51 | 14.51 | 14.51 | 500 | +0.05(+0.35%) |
Apr 26, 2019 | 14.46 | 14.46 | 14.46 | 17 | +0.00(+0.00%) | |
Apr 25, 2019 | 14.46 | 14.46 | 14.46 | 24 | +0.00(+0.00%) | |
Apr 12, 2019 | 14.46 | 14.46 | 14.46 | 0 | +1.12(+8.40%) | |
Apr 11, 2019 | 13.34 | 13.34 | 13.34 | 14 | +0.00(+0.00%) | |
Apr 10, 2019 | 13.31 | 13.34 | 13.31 | 13.34 | 200 | +0.44(+3.41%) |
Apr 08, 2019 | 12.90 | 12.90 | 12.90 | 0 | +0.22(+1.74%) | |
Apr 05, 2019 | 12.68 | 12.68 | 12.68 | 12.68 | 100 | -1.05(-7.65%) |
Apr 01, 2019 | 13.73 | 13.73 | 13.73 | 0 | -0.36(-2.56%) | |
Mar 29, 2019 | 14.08 | 14.09 | 14.08 | 14.09 | 200 | -0.23(-1.61%) |
Mar 22, 2019 | 14.32 | 14.32 | 14.32 | 0 | -0.49(-3.31%) | |
Mar 21, 2019 | 14.88 | 14.88 | 14.81 | 14.81 | 200 | +0.27(+1.86%) |
Mar 20, 2019 | 14.54 | 14.54 | 14.54 | 14.54 | 600 | -0.24(-1.64%) |
Mar 15, 2019 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 14.96 | 14.96 | 14.78 | 14.78 | 465 | -0.14(-0.92%) |
Mar 13, 2019 | 14.84 | 14.92 | 14.84 | 14.92 | 636 | -0.12(-0.80%) |
Mar 11, 2019 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 400 | +0.01(+0.07%) |
Mar 07, 2019 | 14.76 | 15.03 | 14.76 | 15.03 | 354 | +0.33(+2.24%) |
Mar 06, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 214 | -0.09(-0.61%) |
Mar 04, 2019 | 14.79 | 14.79 | 14.79 | 0 | -0.20(-1.33%) | |
Mar 01, 2019 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | -0.69(-4.40%) |
Feb 28, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 100 | +0.11(+0.71%) |
Feb 26, 2019 | 15.57 | 15.57 | 15.57 | 0 | +0.20(+1.30%) | |
Feb 21, 2019 | 15.37 | 15.37 | 15.37 | 0 | -0.68(-4.24%) | |
Feb 19, 2019 | 16.05 | 16.05 | 16.05 | 0 | +0.61(+3.95%) | |
Feb 14, 2019 | 15.44 | 15.44 | 15.44 | 0 | +0.94(+6.48%) | |
Feb 11, 2019 | 14.50 | 14.50 | 14.50 | 0 | -0.41(-2.75%) | |
Feb 08, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 900 | +0.43(+2.97%) |
Feb 07, 2019 | 14.47 | 14.48 | 14.47 | 14.48 | 700 | -0.36(-2.43%) |
Feb 06, 2019 | 14.84 | 14.84 | 14.84 | 14.84 | 1,078 | -0.26(-1.72%) |
Feb 05, 2019 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 15.10 | 15.10 | 15.10 | 0 | -1.48(-8.93%) | |
Jan 31, 2019 | 16.53 | 16.58 | 16.53 | 16.58 | 1,062 | +0.33(+2.03%) |
Jan 30, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 1,000 | -0.10(-0.61%) |
Jan 29, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | +0.08(+0.49%) |
Jan 28, 2019 | 16.27 | 16.27 | 16.27 | 16.27 | 310 | +0.10(+0.62%) |
Jan 25, 2019 | 16.17 | 16.17 | 16.17 | 16.17 | 2,000 | +0.71(+4.59%) |
Jan 24, 2019 | 15.28 | 15.46 | 15.28 | 15.46 | 2,000 | +0.15(+0.98%) |
Jan 22, 2019 | 15.31 | 15.31 | 15.31 | 0 | -1.36(-8.16%) | |
Jan 18, 2019 | 16.69 | 16.69 | 16.67 | 16.67 | 1,500 | -0.08(-0.48%) |
Jan 17, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 | +0.06(+0.37%) |
Jan 15, 2019 | 16.69 | 16.69 | 16.69 | 0 | +0.31(+1.88%) | |
Jan 14, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 500 | -0.95(-5.48%) |
Jan 11, 2019 | 17.33 | 17.33 | 17.33 | 32 | +0.00(+0.00%) | |
Jan 09, 2019 | 17.33 | 17.33 | 17.33 | 0 | +0.98(+5.99%) | |
Jan 08, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 1,500 | +0.03(+0.15%) |
Jan 04, 2019 | 16.32 | 16.32 | 16.32 | 0 | +1.00(+6.52%) | |
Jan 02, 2019 | 15.33 | 15.33 | 15.33 | 0 | -0.35(-2.26%) | |
Dec 28, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.48(-2.97%) | |
Dec 27, 2018 | 16.22 | 16.22 | 16.16 | 219 | -0.06(-0.37%) | |
Dec 26, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 110 | +2.39(+17.28%) |
Dec 21, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.69(+5.25%) | |
Dec 20, 2018 | 13.14 | 13.14 | 13.14 | 13.14 | 119 | +1.45(+12.40%) |
Dec 19, 2018 | 11.69 | 11.69 | 11.69 | 11.69 | 300 | -1.75(-13.02%) |
Dec 17, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Dec 14, 2018 | 13.44 | 13.44 | 13.44 | 38 | +0.00(+0.00%) | |
Nov 30, 2018 | 13.44 | 13.44 | 13.44 | 0 | +1.47(+12.28%) | |
Nov 27, 2018 | 11.97 | 11.97 | 11.97 | 0 | +0.05(+0.42%) | |
Nov 26, 2018 | 11.92 | 11.92 | 11.92 | 11.92 | 100 | -1.33(-10.04%) |
Nov 21, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.23(+1.77%) | |
Nov 20, 2018 | 13.02 | 13.02 | 13.02 | 13.02 | 200 | +0.82(+6.72%) |
Nov 19, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 566 | -0.32(-2.55%) |
Nov 15, 2018 | 12.52 | 12.52 | 12.52 | 0 | -0.75(-5.66%) | |
Nov 13, 2018 | 13.27 | 13.27 | 13.27 | 0 | -0.90(-6.35%) | |
Nov 12, 2018 | 14.17 | 14.17 | 14.17 | 14.17 | 307 | +1.70(+13.63%) |
Nov 09, 2018 | 12.47 | 12.47 | 12.47 | 2,502 | +0.00(+0.00%) | |
Nov 07, 2018 | 12.47 | 12.47 | 12.47 | 0 | +0.54(+4.53%) | |
Nov 05, 2018 | 11.93 | 11.93 | 11.93 | 0 | -0.48(-3.87%) | |
Nov 02, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 800 | +0.37(+3.07%) |
Nov 01, 2018 | 12.04 | 12.04 | 12.04 | 12.04 | 1,842 | +1.39(+13.05%) |
Oct 31, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 187 | -0.20(-1.84%) |
Oct 30, 2018 | 10.60 | 10.95 | 10.60 | 10.85 | 42,379 | +0.68(+6.69%) |
Oct 29, 2018 | 10.17 | 10.17 | 10.17 | 10.17 | 136 | -0.11(-1.07%) |
Oct 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 9.670 | 10.28 | 9.670 | 10.28 | 2,340 | +1.91(+22.82%) |
Oct 15, 2018 | 8.370 | 8.370 | 8.370 | 0 | -0.88(-9.51%) | |
Oct 08, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
Sep 25, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 210 | -0.42(-4.23%) |
Sep 21, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 106 | +0.48(+5.08%) |
Sep 14, 2018 | 9.440 | 9.440 | 9.440 | 0 | +1.19(+14.42%) | |
Sep 13, 2018 | 8.250 | 8.250 | 8.250 | 8.250 | 466 | +0.32(+4.04%) |
Sep 12, 2018 | 7.930 | 7.930 | 7.930 | 7.930 | 4,100 | -1.17(-12.90%) |
Sep 06, 2018 | 9.104 | 9.104 | 9.104 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 9.104 | 9.104 | 9.104 | 9.104 | 100 | -0.77(-7.76%) |
Aug 31, 2018 | 9.870 | 9.870 | 9.870 | 0 | -0.13(-1.30%) | |
Aug 30, 2018 | 10.03 | 10.03 | 10.00 | 10.00 | 993 | +0.18(+1.83%) |
Aug 29, 2018 | 9.720 | 9.820 | 9.720 | 9.820 | 1,300 | -0.78(-7.36%) |
Aug 27, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.29(-2.66%) | |
Aug 24, 2018 | 10.89 | 10.89 | 10.89 | 10.89 | 200 | -0.25(-2.23%) |
Aug 22, 2018 | 11.14 | 11.14 | 11.14 | 0 | -0.18(-1.61%) | |
Aug 20, 2018 | 11.32 | 11.32 | 11.32 | 0 | +0.20(+1.80%) | |
Aug 16, 2018 | 11.12 | 11.12 | 11.12 | 0 | -0.05(-0.45%) | |
Aug 15, 2018 | 11.17 | 11.17 | 11.17 | 11.17 | 394 | -0.68(-5.74%) |
Aug 13, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 11.85 | 11.85 | 11.85 | 11.85 | 200 | +0.60(+5.33%) |
Aug 06, 2018 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 12.27 | 12.27 | 12.27 | 0 | -0.14(-1.13%) | |
Jul 24, 2018 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 190 | +0.00(+0.00%) |
Jul 20, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 210 | +1.25(+11.20%) |
Jul 18, 2018 | 11.16 | 11.16 | 11.16 | 0 | -0.08(-0.71%) | |
Jul 12, 2018 | 11.24 | 11.24 | 11.24 | 24 | +0.09(+0.81%) | |
Jul 10, 2018 | 11.15 | 11.15 | 11.15 | 0 | -0.37(-3.17%) | |
Jul 09, 2018 | 11.21 | 11.52 | 11.21 | 11.52 | 640 | -1.33(-10.39%) |
Jun 26, 2018 | 12.85 | 12.85 | 12.85 | 0 | -1.25(-8.87%) | |
Jun 18, 2018 | 14.10 | 14.10 | 14.10 | 84 | -0.24(-1.67%) | |
Jun 15, 2018 | 14.66 | 14.66 | 14.34 | 0 | -0.32(-2.18%) | |
Jun 13, 2018 | 14.66 | 14.66 | 14.66 | 0 | -1.12(-7.10%) | |
Jun 08, 2018 | 15.78 | 15.78 | 15.78 | 35 | +0.29(+1.87%) | |
Jun 07, 2018 | 15.14 | 15.49 | 15.14 | 15.49 | 989 | -0.66(-4.09%) |
Jun 04, 2018 | 16.15 | 16.15 | 16.15 | 0 | -0.19(-1.16%) |
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.