Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 10.35 | 10.35 | 10.25 | 10.25 | 61,400 | +0.00(+0.00%) |
| May 28, 2020 | 10.25 | 10.25 | 10.25 | 6 | +0.00(+0.00%) | |
| May 27, 2020 | 10.26 | 10.30 | 10.25 | 10.25 | 399,428 | +0.00(+0.00%) |
| May 26, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 23,172 | -0.05(-0.49%) |
| May 22, 2020 | 10.30 | 10.30 | 10.30 | 94 | +0.00(+0.00%) | |
| May 21, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 1,186 | +0.05(+0.49%) |
| May 19, 2020 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| May 18, 2020 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
| May 15, 2020 | 10.25 | 10.25 | 10.25 | 13 | +0.00(+0.00%) | |
| May 14, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 31,599 | -0.01(-0.10%) |
| May 13, 2020 | 10.25 | 10.27 | 10.25 | 10.26 | 624 | +0.07(+0.69%) |
| May 12, 2020 | 10.25 | 10.39 | 10.19 | 10.19 | 31,704 | -0.03(-0.29%) |
| May 11, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 367 | +0.02(+0.20%) |
| May 08, 2020 | 10.25 | 10.25 | 10.20 | 10.20 | 300,600 | +0.00(+0.00%) |
| May 07, 2020 | 10.20 | 10.20 | 10.20 | 82 | +0.00(+0.00%) | |
| May 06, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 120,669 | +0.00(+0.00%) |
| May 05, 2020 | 10.20 | 10.20 | 10.20 | 100 | +0.00(+0.00%) | |
| May 04, 2020 | 10.21 | 10.25 | 10.18 | 10.20 | 303,231 | +0.00(+0.00%) |
| May 01, 2020 | 10.20 | 10.25 | 10.20 | 10.20 | 296,000 | +0.00(+0.00%) |
| Apr 30, 2020 | 10.17 | 10.39 | 10.17 | 10.20 | 35,913 | +0.05(+0.49%) |
| Apr 29, 2020 | 10.20 | 10.24 | 10.15 | 10.15 | 2,985 | -0.13(-1.26%) |
| Apr 28, 2020 | 10.30 | 10.30 | 10.12 | 10.28 | 54,312 | -0.06(-0.58%) |
| Apr 24, 2020 | 10.34 | 10.34 | 10.34 | 0 | -0.01(-0.10%) | |
| Apr 23, 2020 | 10.35 | 10.35 | 10.35 | 1 | +0.00(+0.00%) | |
| Apr 22, 2020 | 10.07 | 10.40 | 10.07 | 10.35 | 156,133 | +0.28(+2.78%) |
| Apr 21, 2020 | 10.07 | 10.14 | 10.06 | 10.07 | 292,367 | -0.03(-0.30%) |
| Apr 20, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 2,300 | +0.00(+0.00%) |
| Apr 17, 2020 | 10.12 | 10.12 | 10.07 | 10.10 | 627,200 | +0.02(+0.20%) |
| Apr 16, 2020 | 10.05 | 10.09 | 10.05 | 10.08 | 798,479 | +0.05(+0.50%) |
| Apr 15, 2020 | 10.03 | 10.03 | 10.03 | 10.03 | 362 | -0.06(-0.59%) |
| Apr 14, 2020 | 10.10 | 10.11 | 10.00 | 10.09 | 4,265 | -0.00(-0.01%) |
| Apr 09, 2020 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.21%) | |
| Apr 08, 2020 | 10.00 | 10.07 | 10.00 | 10.07 | 5,310 | +0.12(+1.21%) |
| Apr 07, 2020 | 9.900 | 10.00 | 9.870 | 9.950 | 360,222 | +0.00(+0.00%) |
| Apr 06, 2020 | 10.06 | 10.10 | 9.950 | 9.950 | 809 | -0.05(-0.50%) |
| Apr 03, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 600 | -0.10(-0.99%) |
| Apr 02, 2020 | 10.12 | 10.30 | 10.00 | 10.10 | 58,571 | -0.05(-0.49%) |
| Apr 01, 2020 | 10.14 | 10.16 | 10.14 | 10.15 | 5,851 | -0.01(-0.10%) |
| Mar 31, 2020 | 9.900 | 10.23 | 9.900 | 10.16 | 61,604 | +0.26(+2.63%) |
| Mar 30, 2020 | 9.890 | 10.42 | 9.850 | 9.900 | 21,339 | +0.00(+0.00%) |
| Mar 27, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 175,400 | -0.09(-0.90%) |
| Mar 25, 2020 | 9.990 | 9.990 | 9.990 | 0 | +0.23(+2.36%) | |
| Mar 24, 2020 | 9.510 | 9.940 | 9.510 | 9.760 | 554,834 | +0.01(+0.10%) |
| Mar 23, 2020 | 9.840 | 9.840 | 9.700 | 9.750 | 11,201 | -0.01(-0.10%) |
| Mar 20, 2020 | 9.750 | 10.44 | 9.750 | 9.760 | 321,100 | +0.16(+1.67%) |
| Mar 19, 2020 | 9.610 | 9.980 | 9.450 | 9.600 | 1,015,225 | -0.10(-1.03%) |
| Mar 18, 2020 | 9.700 | 9.700 | 9.600 | 9.700 | 565,320 | -0.30(-3.00%) |
| Mar 17, 2020 | 9.750 | 10.45 | 9.750 | 10.00 | 180,440 | +0.27(+2.77%) |
| Mar 16, 2020 | 9.900 | 10.45 | 9.730 | 9.730 | 1,542,513 | -0.77(-7.33%) |
| Mar 13, 2020 | 10.75 | 10.75 | 9.930 | 10.50 | 26,700 | +0.00(+0.00%) |
| Mar 12, 2020 | 10.50 | 10.50 | 10.50 | 27 | +0.00(+0.00%) | |
| Mar 11, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 300,000 | -0.02(-0.21%) |
| Mar 10, 2020 | 10.52 | 10.60 | 10.42 | 10.52 | 65,740 | -0.08(-0.74%) |
| Mar 05, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 1,078 | +0.00(+0.00%) |
| Mar 02, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 10.52 | 10.60 | 10.49 | 10.60 | 270,500 | +0.03(+0.26%) |
| Feb 27, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 500 | +0.02(+0.21%) |
| Feb 26, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 62,000 | -0.03(-0.28%) |
| Feb 25, 2020 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | +0.07(+0.67%) |
| Feb 24, 2020 | 10.60 | 10.60 | 10.51 | 10.51 | 100,301 | -0.10(-0.94%) |
| Feb 21, 2020 | 10.60 | 10.61 | 10.60 | 10.61 | 201,300 | +0.01(+0.09%) |
| Feb 20, 2020 | 10.60 | 10.60 | 10.60 | 10 | +0.00(+0.00%) | |
| Feb 19, 2020 | 10.60 | 10.65 | 10.60 | 10.60 | 54,344 | +0.05(+0.47%) |
| Feb 18, 2020 | 10.55 | 10.55 | 10.55 | 10.55 | 701 | -0.04(-0.38%) |
| Feb 14, 2020 | 10.55 | 10.59 | 10.55 | 10.59 | 500 | +0.02(+0.14%) |
| Feb 13, 2020 | 10.57 | 10.57 | 10.57 | 10.57 | 3,008 | -0.03(-0.24%) |
| Feb 11, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 10.58 | 10.64 | 10.58 | 10.60 | 52,200 | +0.00(+0.00%) |
| Feb 07, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 200,100 | -0.01(-0.05%) |
| Feb 06, 2020 | 10.60 | 10.61 | 10.60 | 10.61 | 5,930 | +0.01(+0.05%) |
| Feb 05, 2020 | 10.65 | 10.65 | 10.60 | 10.60 | 281,392 | +0.02(+0.19%) |
| Feb 04, 2020 | 10.62 | 10.62 | 10.58 | 10.58 | 1,500 | -0.01(-0.06%) |
| Feb 03, 2020 | 10.59 | 10.59 | 10.59 | 10.59 | 151 | -0.01(-0.13%) |
| Jan 31, 2020 | 10.60 | 10.60 | 10.60 | 121 | +0.00(+0.00%) | |
| Jan 30, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 591 | +0.04(+0.38%) |
| Jan 29, 2020 | 10.56 | 10.56 | 10.56 | 10.56 | 200 | -0.04(-0.38%) |
| Jan 27, 2020 | 10.60 | 10.60 | 10.60 | 0 | +0.02(+0.19%) | |
| Jan 24, 2020 | 10.69 | 10.70 | 10.50 | 10.58 | 125,800 | -0.01(-0.09%) |
| Jan 23, 2020 | 10.50 | 10.59 | 10.50 | 10.59 | 32,000 | -0.01(-0.09%) |
| Jan 22, 2020 | 10.60 | 10.60 | 10.60 | 10.60 | 168 | +0.01(+0.09%) |
| Jan 21, 2020 | 10.56 | 10.65 | 10.56 | 10.59 | 286,896 | +0.04(+0.38%) |
| Jan 17, 2020 | 10.54 | 10.55 | 10.54 | 10.55 | 70,700 | +0.05(+0.48%) |
| Jan 16, 2020 | 10.50 | 10.55 | 10.50 | 10.50 | 90,009 | +0.00(+0.00%) |
| Jan 15, 2020 | 10.45 | 10.50 | 10.45 | 10.50 | 39,505 | +0.04(+0.38%) |
| Jan 14, 2020 | 10.44 | 10.46 | 10.44 | 10.46 | 371,600 | +0.06(+0.58%) |
| Jan 13, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 105,001 | +0.05(+0.48%) |
| Jan 10, 2020 | 10.35 | 10.40 | 10.35 | 10.35 | 250,100 | +0.06(+0.58%) |
| Jan 09, 2020 | 10.29 | 10.29 | 10.29 | 10.29 | 100,093 | +0.03(+0.29%) |
| Jan 08, 2020 | 10.25 | 10.28 | 10.25 | 10.26 | 257,718 | -0.10(-0.97%) |
| Jan 06, 2020 | 10.36 | 10.36 | 10.36 | 0 | +0.11(+1.07%) | |
| Jan 03, 2020 | 11.00 | 11.00 | 10.25 | 10.25 | 600 | +0.05(+0.49%) |
| Jan 02, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 37,962 | +0.00(+0.00%) |
| Dec 30, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 10.20 | 10.20 | 10.20 | 48 | +0.00(+0.00%) | |
| Dec 26, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 997 | +0.00(+0.00%) |
| Dec 20, 2019 | 10.20 | 10.20 | 10.20 | 0 | -0.00(-0.00%) | |
| Dec 19, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 5,000 | +0.00(+0.00%) |
| Dec 18, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 4,600 | +0.00(+0.00%) |
| Dec 16, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.03(+0.29%) | |
| Dec 05, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 399 | +0.05(+0.49%) |
| Dec 03, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 701 | -0.02(-0.20%) |
| Nov 25, 2019 | 10.13 | 10.14 | 10.08 | 10.14 | 1,100,144 | -0.01(-0.10%) |
| Nov 22, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 1,100 | -0.05(-0.49%) |
| Nov 20, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | |
| Nov 19, 2019 | 10.15 | 10.15 | 10.15 | 4 | +0.00(+0.00%) | |
| Nov 13, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 10.15 | 10.15 | 10.15 | 15 | +0.00(+0.00%) | |
| Nov 08, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 300 | +0.00(+0.00%) |
| Nov 06, 2019 | 10.14 | 10.15 | 10.14 | 10.15 | 300 | +0.00(+0.00%) |
| Nov 05, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 10,872 | +0.00(+0.00%) |
| Nov 04, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 5,000 | +0.07(+0.69%) |
| Oct 31, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
| Oct 29, 2019 | 10.09 | 10.09 | 10.09 | 0 | -0.11(-1.08%) | |
| Oct 23, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 10.20 | 10.20 | 10.20 | 8 | +0.00(+0.00%) | |
| Oct 21, 2019 | 10.20 | 10.20 | 10.20 | 2 | +0.00(+0.00%) | |
| Oct 18, 2019 | 10.20 | 10.20 | 10.07 | 10.20 | 2,700 | +0.00(+0.00%) |
| Oct 17, 2019 | 10.20 | 10.20 | 10.20 | 1 | +0.00(+0.00%) | |
| Oct 16, 2019 | 10.10 | 10.20 | 10.10 | 10.20 | 1,050,377 | +0.15(+1.49%) |
| Oct 15, 2019 | 10.05 | 10.05 | 10.05 | 10 | +0.00(+0.00%) | |
| Oct 14, 2019 | 10.05 | 10.05 | 10.05 | 8 | +0.00(+0.00%) | |
| Oct 09, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
| Oct 08, 2019 | 10.10 | 10.10 | 10.10 | 97 | +0.00(+0.00%) | |
| Sep 20, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.07(+0.70%) | |
| Sep 06, 2019 | 10.03 | 10.03 | 10.03 | 1 | +0.00(+0.00%) | |
| Sep 04, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.20%) | |
| Sep 03, 2019 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | |
| Aug 30, 2019 | 9.980 | 10.05 | 9.980 | 10.05 | 1,000 | +0.03(+0.30%) |
| Aug 27, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.08(-0.79%) | |
| Aug 19, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.02(-0.20%) | |
| Aug 05, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 501 | -0.22(-2.13%) |
| Jul 30, 2019 | 10.88 | 10.88 | 10.05 | 10.34 | 1,230 | +0.29(+2.89%) |
| Jul 29, 2019 | 10.05 | 10.05 | 10.05 | 1 | +0.00(+0.00%) | |
| Jul 26, 2019 | 10.03 | 10.05 | 9.980 | 10.05 | 1,600 | +0.00(+0.00%) |
| Jul 24, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.01(-0.10%) | |
| Jul 22, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 10.06 | 10.06 | 10.06 | 0 | -0.04(-0.40%) | |
| Jul 09, 2019 | 10.10 | 10.10 | 10.10 | 0 | +0.02(+0.20%) | |
| Jul 08, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 308 | -0.02(-0.20%) |
| Jul 05, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 2,100 | +0.03(+0.30%) |
| Jul 02, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
| Jul 01, 2019 | 10.08 | 10.08 | 10.05 | 10.05 | 100,563 | -0.02(-0.20%) |
| Jun 28, 2019 | 10.21 | 10.21 | 10.05 | 10.07 | 105,500 | -0.01(-0.10%) |
| Jun 27, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 250,000 | -0.13(-1.29%) |
| Jun 26, 2019 | 10.09 | 10.25 | 10.09 | 10.21 | 12,158 | +0.11(+1.10%) |
| Jun 25, 2019 | 10.07 | 10.10 | 10.07 | 10.10 | 1,198 | -0.18(-1.74%) |
| Jun 24, 2019 | 10.56 | 10.56 | 10.28 | 10.28 | 400 | +0.23(+2.28%) |
| Jun 21, 2019 | 10.00 | 10.05 | 9.975 | 10.05 | 19,900 | +0.05(+0.50%) |
| Jun 20, 2019 | 10.00 | 10.02 | 10.00 | 10.00 | 300,350 | +0.00(+0.00%) |
| Jun 19, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 7,100 | +0.05(+0.50%) |
| Jun 18, 2019 | 10.50 | 10.50 | 9.950 | 9.950 | 14,610 | -0.05(-0.50%) |
| Jun 17, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 500 | +0.01(+0.10%) |
| Jun 14, 2019 | 10.00 | 10.00 | 9.950 | 9.990 | 2,416,400 | +0.06(+0.60%) |
| Jun 12, 2019 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
| Jun 11, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 9,500 | -0.05(-0.50%) |
| Jun 10, 2019 | 10.10 | 10.10 | 10.00 | 10.00 | 3,010 | +0.10(+1.01%) |
| Jun 06, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 9.920 | 9.920 | 9.900 | 9.900 | 71,012 | +0.00(+0.00%) |
| Jun 04, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 243,677 | -0.05(-0.50%) |
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.