Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 5.789 | 5.789 | 5.789 | 5.789 | 40,700 | -0.21(-3.48%) |
| May 28, 2020 | 5.998 | 5.998 | 5.998 | 5.998 | 108 | -0.05(-0.85%) |
| May 27, 2020 | 6.050 | 6.050 | 6.050 | 6.050 | 2,500 | +0.00(+0.05%) |
| May 26, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 2,010 | +0.34(+5.90%) |
| May 21, 2020 | 5.710 | 5.710 | 5.710 | 0 | +0.21(+3.82%) | |
| May 19, 2020 | 5.500 | 5.500 | 5.500 | 0 | +0.34(+6.54%) | |
| May 15, 2020 | 5.162 | 5.162 | 5.162 | 0 | -0.28(-5.18%) | |
| May 13, 2020 | 5.444 | 5.444 | 5.444 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 5.444 | 5.444 | 5.444 | 2,112 | +0.00(+0.00%) | |
| May 11, 2020 | 5.444 | 5.444 | 5.444 | 5.444 | 1,011 | -0.26(-4.49%) |
| May 08, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 1,800 | +0.04(+0.72%) |
| May 07, 2020 | 5.629 | 5.660 | 5.629 | 5.660 | 2,150 | -0.08(-1.47%) |
| May 05, 2020 | 5.744 | 5.744 | 5.744 | 0 | +0.00(+0.00%) | |
| Apr 30, 2020 | 5.744 | 5.744 | 5.744 | 0 | +0.33(+6.10%) | |
| Apr 24, 2020 | 5.414 | 5.414 | 5.414 | 0 | -0.03(-0.62%) | |
| Apr 23, 2020 | 5.470 | 5.470 | 5.447 | 5.447 | 5,442 | +0.16(+3.10%) |
| Apr 21, 2020 | 5.284 | 5.284 | 5.284 | 0 | -0.28(-5.03%) | |
| Apr 20, 2020 | 5.448 | 5.563 | 5.448 | 5.563 | 396 | +0.34(+6.57%) |
| Apr 17, 2020 | 5.220 | 5.220 | 5.220 | 46 | +0.00(+0.00%) | |
| Apr 16, 2020 | 5.220 | 5.220 | 5.220 | 5.220 | 348 | -0.03(-0.56%) |
| Apr 15, 2020 | 5.253 | 5.253 | 5.250 | 5.250 | 345 | -0.54(-9.37%) |
| Apr 09, 2020 | 5.792 | 5.792 | 5.792 | 0 | +0.37(+6.86%) | |
| Apr 08, 2020 | 5.420 | 5.420 | 5.420 | 5.420 | 1,011 | +0.59(+12.26%) |
| Apr 03, 2020 | 4.828 | 4.828 | 4.828 | 0 | +0.04(+0.87%) | |
| Apr 02, 2020 | 4.755 | 4.787 | 4.755 | 4.787 | 998 | +0.07(+1.41%) |
| Mar 31, 2020 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 4.720 | 4.720 | 4.720 | 4.720 | 200 | -0.70(-12.91%) |
| Mar 26, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 5.420 | 5.420 | 5.420 | 5 | +0.00(+0.00%) | |
| Mar 24, 2020 | 5.420 | 5.420 | 5.420 | 1 | +0.00(+0.00%) | |
| Mar 20, 2020 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 5.420 | 5.420 | 5.420 | 8 | +0.00(+0.00%) | |
| Mar 18, 2020 | 5.420 | 5.420 | 5.420 | 76 | +0.00(+0.00%) | |
| Mar 17, 2020 | 5.100 | 5.420 | 5.000 | 5.420 | 25,200 | -0.03(-0.55%) |
| Mar 16, 2020 | 5.933 | 5.933 | 5.450 | 5.450 | 301,512 | -0.83(-13.23%) |
| Mar 13, 2020 | 6.281 | 6.281 | 6.281 | 6.281 | 100 | -1.21(-16.14%) |
| Mar 09, 2020 | 7.490 | 7.490 | 7.490 | 0 | -0.99(-11.72%) | |
| Mar 05, 2020 | 8.484 | 8.484 | 8.484 | 0 | -0.03(-0.31%) | |
| Mar 04, 2020 | 8.510 | 8.510 | 8.510 | 8.510 | 1,000 | -0.19(-2.16%) |
| Mar 02, 2020 | 8.698 | 8.698 | 8.698 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 8.698 | 8.698 | 8.698 | 657 | +0.00(+0.00%) | |
| Feb 27, 2020 | 8.698 | 8.698 | 8.698 | 8.698 | 1,945 | -0.16(-1.81%) |
| Feb 24, 2020 | 8.859 | 8.859 | 8.859 | 0 | -0.16(-1.79%) | |
| Feb 21, 2020 | 9.020 | 9.020 | 9.020 | 9.020 | 200 | +0.23(+2.62%) |
| Feb 12, 2020 | 8.789 | 8.789 | 8.789 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 8.789 | 8.789 | 8.789 | 0 | +0.01(+0.12%) | |
| Feb 07, 2020 | 8.779 | 8.779 | 8.779 | 1,000 | +0.00(+0.00%) | |
| Feb 06, 2020 | 8.779 | 8.779 | 8.779 | 8.779 | 1,000 | +0.42(+5.01%) |
| Feb 04, 2020 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 8.360 | 8.360 | 8.360 | 0 | +0.01(+0.12%) | |
| Jan 27, 2020 | 8.357 | 8.357 | 8.350 | 8.350 | 3,600 | -0.05(-0.60%) |
| Jan 23, 2020 | 8.400 | 8.400 | 8.400 | 0 | +0.10(+1.24%) | |
| Jan 21, 2020 | 8.297 | 8.297 | 8.297 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 8.297 | 8.297 | 8.297 | 31 | +0.00(+0.00%) | |
| Jan 14, 2020 | 8.297 | 8.297 | 8.297 | 0 | +0.03(+0.38%) | |
| Jan 13, 2020 | 8.092 | 8.092 | 8.266 | 2,000 | +0.17(+2.15%) | |
| Jan 08, 2020 | 8.092 | 8.092 | 8.092 | 0 | -0.05(-0.57%) | |
| Jan 06, 2020 | 8.139 | 8.139 | 8.139 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 8.139 | 8.139 | 8.139 | 8.139 | 200 | +0.03(+0.37%) |
| Jan 02, 2020 | 8.108 | 8.108 | 8.108 | 8.108 | 900 | -0.14(-1.74%) |
| Dec 24, 2019 | 8.252 | 8.252 | 8.252 | 0 | -0.02(-0.22%) | |
| Dec 20, 2019 | 8.271 | 8.271 | 8.271 | 0 | -0.08(-0.94%) | |
| Dec 19, 2019 | 8.377 | 8.377 | 8.345 | 8.349 | 3,300 | -0.05(-0.54%) |
| Dec 17, 2019 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.51%) | |
| Dec 11, 2019 | 8.352 | 8.352 | 8.352 | 0 | -0.16(-1.91%) | |
| Dec 05, 2019 | 8.514 | 8.514 | 8.514 | 0 | +0.06(+0.69%) | |
| Dec 04, 2019 | 8.456 | 8.456 | 8.456 | 8.456 | 750 | +0.06(+0.67%) |
| Dec 03, 2019 | 8.400 | 8.400 | 8.400 | 8.400 | 130 | +0.02(+0.25%) |
| Nov 29, 2019 | 8.379 | 8.379 | 8.379 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 8.200 | 8.200 | 8.379 | 236 | +0.18(+2.19%) | |
| Nov 20, 2019 | 8.200 | 8.200 | 8.200 | 0 | -0.07(-0.84%) | |
| Nov 19, 2019 | 8.270 | 8.270 | 8.269 | 8.269 | 16,000 | -0.00(-0.04%) |
| Nov 18, 2019 | 8.273 | 8.273 | 8.273 | 8.273 | 100 | +0.00(+0.04%) |
| Nov 12, 2019 | 8.270 | 8.270 | 8.270 | 0 | -0.02(-0.27%) | |
| Nov 11, 2019 | 8.295 | 8.295 | 8.292 | 8.292 | 700 | -0.04(-0.52%) |
| Nov 07, 2019 | 8.335 | 8.335 | 8.335 | 0 | +0.07(+0.79%) | |
| Nov 06, 2019 | 8.260 | 8.270 | 8.260 | 8.270 | 5,000 | +0.04(+0.48%) |
| Nov 01, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.02(+0.29%) | |
| Oct 30, 2019 | 8.207 | 8.207 | 8.207 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 8.207 | 8.207 | 8.207 | 0 | -0.01(-0.11%) | |
| Oct 24, 2019 | 8.216 | 8.216 | 8.216 | 8.216 | 100 | +0.10(+1.18%) |
| Oct 18, 2019 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 8.097 | 8.120 | 8.097 | 8.120 | 1,181 | +0.02(+0.25%) |
| Oct 16, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 | +0.10(+1.25%) |
| Oct 15, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 4,689 | +0.00(+0.00%) |
| Oct 11, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.08(+1.02%) | |
| Oct 10, 2019 | 7.934 | 7.934 | 7.919 | 7.919 | 34,398 | -0.05(-0.59%) |
| Oct 08, 2019 | 7.967 | 7.967 | 7.967 | 0 | +0.09(+1.17%) | |
| Oct 07, 2019 | 7.870 | 7.878 | 7.870 | 7.874 | 6,500 | +0.25(+3.34%) |
| Oct 04, 2019 | 7.558 | 7.620 | 7.558 | 7.620 | 1,100 | +0.26(+3.60%) |
| Oct 03, 2019 | 7.281 | 7.355 | 7.281 | 7.355 | 1,163 | -0.56(-7.05%) |
| Sep 24, 2019 | 7.913 | 7.913 | 7.913 | 0 | -0.10(-1.26%) | |
| Sep 23, 2019 | 8.014 | 8.014 | 8.014 | 8.014 | 2,500 | +0.58(+7.87%) |
| Aug 29, 2019 | 7.429 | 7.429 | 7.429 | 0 | +0.10(+1.36%) | |
| Aug 23, 2019 | 7.330 | 7.330 | 7.330 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 7.330 | 7.330 | 7.330 | 0 | -0.39(-5.01%) | |
| Aug 13, 2019 | 7.716 | 7.716 | 7.716 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 7.716 | 7.716 | 7.716 | 0 | +0.11(+1.39%) | |
| Jul 17, 2019 | 7.610 | 7.610 | 7.610 | 33 | +0.00(+0.00%) |
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.