Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 8.235 8.235 8.235 0 +0.32(+4.09%)
Sep 28, 2020 7.911 7.911 7.911 0 +0.00(+0.00%)
Sep 25, 2020 7.805 7.911 7.805 7.911 1,900 +0.06(+0.78%)
Sep 24, 2020 7.850 7.850 7.850 7.850 258 -0.05(-0.63%)
Sep 23, 2020 8.050 8.050 7.900 7.900 567 -0.26(-3.19%)
Sep 22, 2020 8.260 8.260 8.160 8.160 1,401 -0.29(-3.43%)
Sep 21, 2020 8.450 8.450 8.450 41 +0.00(+0.00%)
Sep 18, 2020 8.450 8.450 8.450 8.450 100 -0.17(-2.02%)
Sep 16, 2020 8.625 8.625 8.625 0 +0.10(+1.23%)
Sep 15, 2020 8.520 8.520 8.520 10 +0.00(+0.00%)
Sep 11, 2020 8.520 8.520 8.520 0 +0.00(+0.00%)
Sep 10, 2020 8.520 8.520 8.520 8.520 2,793 +0.01(+0.06%)
Sep 09, 2020 8.550 8.570 8.498 8.515 4,576 -0.04(-0.41%)
Sep 08, 2020 8.421 8.550 8.290 8.550 1,240 +0.22(+2.69%)
Sep 04, 2020 8.326 8.326 8.326 8.326 200 -0.07(-0.85%)
Sep 03, 2020 8.450 8.477 8.365 8.398 19,314 -0.13(-1.53%)
Sep 02, 2020 8.530 8.530 8.528 8.528 441 +0.13(+1.52%)
Sep 01, 2020 8.466 8.466 8.400 8.400 1,521 -0.06(-0.71%)
Aug 31, 2020 8.430 8.460 8.430 8.460 4,095 +0.04(+0.47%)
Aug 28, 2020 8.371 8.420 8.336 8.420 14,600 +0.19(+2.31%)
Aug 27, 2020 7.998 8.270 7.998 8.230 12,073 +0.79(+10.62%)
Aug 21, 2020 7.440 7.440 7.440 0 -0.08(-1.04%)
Aug 20, 2020 7.527 7.527 7.518 7.518 7,026 +0.08(+1.05%)
Aug 14, 2020 7.440 7.440 7.440 0 -0.12(-1.62%)
Aug 12, 2020 7.563 7.563 7.563 0 +0.06(+0.82%)
Aug 11, 2020 7.569 7.569 7.502 7.502 4,289 -0.04(-0.59%)
Aug 10, 2020 7.561 7.561 7.546 7.546 5,100 +0.05(+0.70%)
Aug 07, 2020 7.493 7.493 7.493 7.493 300 -0.03(-0.35%)
Aug 06, 2020 7.520 7.520 7.520 7.520 1,013 +0.03(+0.34%)
Aug 05, 2020 7.495 7.495 7.495 7.495 100 +0.59(+8.47%)
Jul 28, 2020 6.909 6.909 6.909 0 -0.14(-1.97%)
Jul 22, 2020 7.048 7.048 7.048 0 +0.03(+0.49%)
Jul 21, 2020 7.014 7.014 7.014 7.014 300 +0.30(+4.54%)
Jul 20, 2020 6.952 6.952 6.702 6.709 15,045 -0.17(-2.46%)
Jul 17, 2020 6.878 6.878 6.878 6.878 20,000 +0.04(+0.52%)
Jul 16, 2020 6.842 6.842 6.842 55 +0.00(+0.00%)
Jul 14, 2020 6.842 6.842 6.842 0 +0.00(+0.00%)
Jul 13, 2020 6.842 6.842 6.842 6.842 100 +0.20(+3.08%)
Jul 10, 2020 6.638 6.638 6.638 25 +0.00(+0.00%)
Jul 09, 2020 6.638 6.638 6.638 6.638 306 -0.27(-3.96%)
Jul 08, 2020 6.911 6.911 6.911 6.911 411 +0.41(+6.32%)
Jun 29, 2020 6.500 6.500 6.500 0 -0.03(-0.50%)
Jun 26, 2020 6.510 6.533 6.510 6.533 1,000 -0.08(-1.17%)
Jun 25, 2020 6.610 6.610 6.610 27 +0.00(+0.00%)
Jun 23, 2020 6.610 6.610 6.610 0 +0.03(+0.51%)
Jun 22, 2020 6.576 6.576 6.576 6.576 1,302 +0.13(+2.06%)
Jun 18, 2020 6.444 6.444 6.444 0 -0.01(-0.12%)
Jun 16, 2020 6.451 6.451 6.451 0 +0.09(+1.35%)
Jun 11, 2020 6.366 6.366 6.366 0 -0.28(-4.28%)
Jun 10, 2020 6.711 6.732 6.650 6.650 6,610 -0.23(-3.37%)
Jun 09, 2020 6.942 6.942 6.882 6.882 1,999 -0.02(-0.26%)
Jun 08, 2020 6.898 6.900 6.898 6.900 10,000 +0.00(+0.04%)
Jun 05, 2020 6.897 6.897 6.897 6.897 5,000 +0.33(+5.03%)
Jun 04, 2020 6.575 6.575 6.567 6.567 4,832 -0.11(-1.60%)
Jun 03, 2020 6.576 6.720 6.576 6.674 9,608 +0.63(+10.49%)
Jun 01, 2020 6.041 6.041 6.041 0 +0.25(+4.34%)
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%)
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.