Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2018 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) | |
Sep 25, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | +0.15(+1.16%) |
Sep 24, 2018 | 12.75 | 12.95 | 12.75 | 12.95 | 2,700 | -0.30(-2.26%) |
Sep 21, 2018 | 12.75 | 13.25 | 12.75 | 13.25 | 3,000 | +0.50(+3.92%) |
Sep 20, 2018 | 12.70 | 12.75 | 12.70 | 12.75 | 800 | +0.25(+2.00%) |
Sep 19, 2018 | 12.05 | 12.50 | 12.05 | 12.50 | 3,408 | +0.50(+4.17%) |
Sep 18, 2018 | 11.65 | 12.00 | 11.65 | 12.00 | 17,405 | +1.50(+14.29%) |
Sep 11, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 10.50 | 10.50 | 10.50 | 2 | +0.00(+0.00%) | |
Sep 05, 2018 | 10.50 | 10.50 | 10.50 | 2 | +0.00(+0.00%) | |
Sep 04, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 706 | -1.00(-8.70%) |
Aug 29, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.05(+0.44%) | |
Aug 21, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 11.45 | 11.45 | 11.45 | 16 | +0.00(+0.00%) | |
Aug 17, 2018 | 11.45 | 11.45 | 11.45 | 24 | +0.00(+0.00%) | |
Aug 15, 2018 | 11.45 | 11.45 | 11.45 | 0 | +0.63(+5.82%) | |
Aug 14, 2018 | 10.82 | 10.82 | 10.82 | 10.82 | 406 | +0.52(+5.05%) |
Aug 13, 2018 | 10.30 | 10.30 | 10.30 | 10.30 | 400 | -0.49(-4.54%) |
Aug 10, 2018 | 9.970 | 10.99 | 9.970 | 10.79 | 2,200 | +0.29(+2.76%) |
Aug 09, 2018 | 10.25 | 10.50 | 10.03 | 10.50 | 30,701 | +1.25(+13.51%) |
Aug 08, 2018 | 9.250 | 9.250 | 9.250 | 1 | +0.00(+0.00%) | |
Aug 07, 2018 | 9.250 | 9.250 | 9.250 | 1 | +0.00(+0.00%) | |
Aug 06, 2018 | 9.250 | 9.250 | 9.250 | 1 | +0.00(+0.00%) | |
Aug 03, 2018 | 9.250 | 9.250 | 9.250 | 2 | +0.00(+0.00%) | |
Aug 02, 2018 | 9.250 | 9.250 | 9.250 | 9.250 | 250 | +0.00(+0.00%) |
Jul 24, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 16, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.97(+11.05%) | |
Jul 12, 2018 | 8.780 | 8.780 | 8.780 | 0 | -0.97(-9.95%) | |
Jul 09, 2018 | 9.750 | 9.750 | 9.750 | 0 | -0.15(-1.52%) | |
Jul 05, 2018 | 9.900 | 9.900 | 9.900 | 0 | -1.10(-10.00%) | |
Jun 28, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.90(+8.91%) | |
Jun 27, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 102 | +0.45(+4.66%) |
Jun 25, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.25(-2.53%) | |
Jun 22, 2018 | 8.600 | 9.900 | 8.440 | 9.900 | 1,106 | +0.21(+2.17%) |
May 31, 2018 | 9.690 | 9.690 | 9.690 | 0 | -0.56(-5.46%) | |
May 30, 2018 | 10.25 | 10.25 | 10.25 | 10.25 | 2,602 | -0.25(-2.38%) |
May 18, 2018 | 10.50 | 10.50 | 10.50 | 0 | +0.15(+1.45%) | |
May 04, 2018 | 10.35 | 10.35 | 10.35 | 0 | -1.65(-13.75%) | |
Apr 27, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.25(+2.13%) | |
Apr 26, 2018 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | +1.13(+10.64%) |
Apr 25, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 159 | -0.88(-7.65%) |
Apr 18, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.41(+3.70%) | |
Apr 10, 2018 | 11.09 | 11.09 | 11.09 | 17 | -0.41(-3.57%) | |
Apr 05, 2018 | 11.50 | 11.50 | 11.50 | 0 | +0.40(+3.60%) | |
Apr 03, 2018 | 11.10 | 11.10 | 11.10 | 0 | +0.01(+0.09%) | |
Apr 02, 2018 | 9.950 | 11.09 | 8.960 | 11.09 | 836 | +0.04(+0.36%) |
Mar 29, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.05(-0.45%) | |
Mar 26, 2018 | 11.10 | 11.10 | 11.10 | 49 | +0.34(+3.16%) | |
Mar 22, 2018 | 10.76 | 10.76 | 10.76 | 5 | +0.05(+0.47%) | |
Mar 21, 2018 | 10.71 | 10.71 | 10.71 | 10.71 | 132 | -0.13(-1.20%) |
Mar 20, 2018 | 13.00 | 13.00 | 10.84 | 10.84 | 1,900 | -2.16(-16.62%) |
Mar 16, 2018 | 13.00 | 13.00 | 13.00 | 7 | +2.25(+20.93%) | |
Mar 09, 2018 | 10.75 | 10.75 | 10.75 | 0 | +0.15(+1.42%) | |
Mar 08, 2018 | 10.60 | 10.60 | 10.60 | 10.60 | 400 | +0.15(+1.44%) |
Mar 07, 2018 | 10.49 | 10.51 | 10.02 | 10.45 | 7,248 | -0.05(-0.48%) |
Mar 06, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 202 | +0.48(+4.79%) |
Mar 05, 2018 | 8.000 | 10.50 | 8.000 | 10.02 | 3,604 | +0.02(+0.20%) |
Mar 01, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Feb 27, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.15(+1.52%) | |
Feb 22, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.05(-0.51%) | |
Feb 12, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.69(+7.49%) | |
Feb 08, 2018 | 9.210 | 9.210 | 9.210 | 0 | -1.02(-9.97%) | |
Feb 01, 2018 | 10.23 | 10.23 | 10.23 | 1 | +0.03(+0.29%) | |
Jan 30, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.15(-1.41%) | |
Jan 24, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.42(-3.94%) | |
Jan 19, 2018 | 10.77 | 10.77 | 10.77 | 20 | +0.75(+7.49%) | |
Jan 16, 2018 | 10.02 | 10.02 | 10.02 | 29 | -0.67(-6.27%) | |
Jan 12, 2018 | 10.69 | 10.69 | 10.69 | 0 | +0.14(+1.33%) | |
Jan 11, 2018 | 10.55 | 10.61 | 10.51 | 10.55 | 4,000 | +0.05(+0.48%) |
Jan 10, 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 700 | +0.01(+0.10%) |
Jan 08, 2018 | 10.49 | 10.49 | 10.49 | 1 | +0.39(+3.88%) | |
Jan 05, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 543 | -0.26(-2.52%) |
Jan 04, 2018 | 10.09 | 10.45 | 10.09 | 10.36 | 2,049 | +0.19(+1.87%) |
Jan 03, 2018 | 10.00 | 10.17 | 10.00 | 10.17 | 1,070 | +0.17(+1.70%) |
Jan 02, 2018 | 9.630 | 9.630 | 9.630 | 10.00 | 6,766 | +0.38(+3.95%) |
Dec 29, 2017 | 9.620 | 9.620 | 9.620 | 0 | +1.97(+25.75%) | |
Dec 22, 2017 | 7.650 | 7.650 | 7.650 | 0 | -1.93(-20.15%) | |
Dec 21, 2017 | 9.650 | 9.650 | 9.545 | 9.580 | 2,750 | +0.08(+0.84%) |
Dec 20, 2017 | 8.500 | 9.500 | 8.500 | 9.500 | 3,600 | +0.20(+2.15%) |
Dec 18, 2017 | 9.300 | 9.300 | 9.300 | 33 | -0.07(-0.75%) | |
Dec 15, 2017 | 9.810 | 9.810 | 9.020 | 9.370 | 1,152 | -0.81(-7.96%) |
Dec 14, 2017 | 9.000 | 10.18 | 9.000 | 10.18 | 2,250 | +1.18(+13.11%) |
Dec 12, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.66(+7.91%) | |
Dec 11, 2017 | 8.340 | 8.340 | 8.340 | 8.340 | 1,000 | +0.00(+0.04%) |
Nov 30, 2017 | 8.336 | 8.336 | 8.336 | 0 | -0.16(-1.93%) | |
Nov 29, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 701 | +0.55(+6.92%) |
Nov 28, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 | -0.55(-6.47%) |
Nov 27, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Nov 24, 2017 | 8.000 | 8.500 | 8.000 | 8.500 | 5,803 | +0.50(+6.25%) |
Nov 22, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 600 | -0.33(-3.97%) |
Nov 10, 2017 | 8.330 | 8.330 | 8.330 | 0 | +0.97(+13.18%) | |
Nov 08, 2017 | 7.360 | 7.360 | 7.360 | 0 | -0.99(-11.86%) | |
Nov 07, 2017 | 8.000 | 8.350 | 8.000 | 8.350 | 2,050 | +0.35(+4.37%) |
Nov 06, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 350 | +0.10(+1.27%) |
Nov 03, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 504 | -0.07(-0.88%) |
Nov 01, 2017 | 7.970 | 7.970 | 7.970 | 0 | +0.17(+2.18%) | |
Oct 31, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.00(+0.00%) |
Oct 30, 2017 | 7.900 | 7.900 | 7.800 | 7.800 | 400 | -0.20(-2.50%) |
Oct 27, 2017 | 8.040 | 8.040 | 8.000 | 8.000 | 801 | +0.20(+2.56%) |
Oct 25, 2017 | 7.800 | 7.800 | 7.800 | 0 | -0.05(-0.64%) | |
Oct 24, 2017 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | -0.10(-1.26%) |
Oct 23, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 1,250 | -0.02(-0.20%) |
Oct 20, 2017 | 8.080 | 8.350 | 7.966 | 7.966 | 600 | +0.13(+1.66%) |
Oct 18, 2017 | 7.835 | 7.835 | 7.835 | 0 | -0.16(-1.99%) | |
Oct 17, 2017 | 7.900 | 8.010 | 7.900 | 7.994 | 1,500 | -0.01(-0.07%) |
Oct 11, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.10(-1.23%) | |
Oct 09, 2017 | 8.100 | 8.100 | 8.100 | 0 | -0.08(-1.01%) | |
Oct 05, 2017 | 8.182 | 8.182 | 8.182 | 10 | +0.13(+1.63%) | |
Oct 04, 2017 | 7.990 | 8.350 | 7.990 | 8.051 | 4,824 | +0.05(+0.64%) |
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.