Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 8.600 | 8.600 | 8.500 | 8.600 | 7,744 | +0.13(+1.53%) |
| Apr 29, 2020 | 8.435 | 8.470 | 8.435 | 8.470 | 334 | +0.24(+2.92%) |
| Apr 28, 2020 | 8.230 | 8.230 | 8.190 | 8.230 | 400 | +0.24(+3.00%) |
| Apr 24, 2020 | 7.990 | 7.990 | 7.990 | 0 | +0.05(+0.63%) | |
| Apr 23, 2020 | 7.400 | 7.940 | 7.400 | 7.940 | 2,500 | +0.74(+10.28%) |
| Apr 22, 2020 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | +0.10(+1.41%) |
| Apr 21, 2020 | 7.150 | 7.500 | 7.070 | 7.100 | 12,236 | -0.15(-2.07%) |
| Apr 17, 2020 | 7.250 | 7.250 | 7.250 | 0 | +0.25(+3.57%) | |
| Apr 16, 2020 | 7.700 | 7.700 | 7.000 | 7.000 | 2,650 | -1.00(-12.50%) |
| Apr 15, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 254 | +0.22(+2.83%) |
| Apr 13, 2020 | 7.780 | 7.780 | 7.780 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 7.390 | 7.780 | 7.390 | 7.780 | 1,500 | +0.38(+5.14%) |
| Apr 07, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.08(+1.09%) | |
| Apr 03, 2020 | 7.320 | 7.320 | 7.320 | 0 | -0.03(-0.41%) | |
| Apr 02, 2020 | 7.450 | 7.450 | 7.350 | 7.350 | 650 | -0.05(-0.68%) |
| Apr 01, 2020 | 7.450 | 7.450 | 7.400 | 7.400 | 378 | +0.00(+0.00%) |
| Mar 30, 2020 | 7.400 | 7.400 | 7.400 | 0 | -0.30(-3.90%) | |
| Mar 27, 2020 | 7.700 | 7.700 | 7.700 | 7.700 | 200 | +0.20(+2.67%) |
| Mar 25, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.19(+2.60%) | |
| Mar 24, 2020 | 7.150 | 7.390 | 7.120 | 7.310 | 5,028 | +0.18(+2.52%) |
| Mar 23, 2020 | 7.410 | 7.410 | 7.130 | 7.130 | 4,300 | -0.57(-7.40%) |
| Mar 20, 2020 | 8.560 | 8.600 | 7.020 | 7.700 | 9,200 | -0.89(-10.36%) |
| Mar 19, 2020 | 8.500 | 8.590 | 8.500 | 8.590 | 351 | -0.41(-4.56%) |
| Mar 18, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | -1.00(-10.00%) |
| Mar 17, 2020 | 10.00 | 10.00 | 10.00 | 50 | +0.00(+0.00%) | |
| Mar 16, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | -0.50(-4.76%) |
| Mar 13, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 1,200 | -0.11(-1.04%) |
| Mar 12, 2020 | 11.00 | 11.00 | 10.61 | 10.61 | 450 | -0.39(-3.55%) |
| Mar 11, 2020 | 10.81 | 11.00 | 10.81 | 11.00 | 1,300 | +0.00(+0.00%) |
| Mar 09, 2020 | 11.00 | 11.00 | 11.00 | 0 | -0.50(-4.35%) | |
| Mar 06, 2020 | 12.01 | 12.01 | 11.00 | 11.50 | 2,900 | -0.77(-6.28%) |
| Mar 05, 2020 | 12.31 | 12.31 | 12.27 | 12.27 | 1,800 | -0.14(-1.13%) |
| Mar 02, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
| Feb 28, 2020 | 12.75 | 12.75 | 12.41 | 12.41 | 10,900 | -0.34(-2.67%) |
| Feb 27, 2020 | 12.82 | 12.85 | 12.75 | 12.75 | 1,212 | -0.20(-1.54%) |
| Feb 25, 2020 | 12.95 | 12.95 | 12.95 | 0 | +0.04(+0.31%) | |
| Feb 24, 2020 | 12.91 | 12.98 | 12.91 | 12.91 | 267 | -0.09(-0.69%) |
| Feb 21, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 10,000 | +0.05(+0.39%) |
| Feb 20, 2020 | 13.00 | 13.00 | 12.95 | 12.95 | 915 | -0.07(-0.54%) |
| Feb 19, 2020 | 13.02 | 13.02 | 13.02 | 13.02 | 100 | -0.08(-0.61%) |
| Feb 18, 2020 | 13.03 | 13.10 | 13.03 | 13.10 | 4,500 | +0.08(+0.61%) |
| Feb 14, 2020 | 13.04 | 13.04 | 13.02 | 13.02 | 600 | -0.02(-0.12%) |
| Feb 13, 2020 | 13.00 | 13.04 | 13.00 | 13.04 | 600 | +0.04(+0.27%) |
| Feb 12, 2020 | 13.05 | 13.05 | 12.96 | 13.00 | 5,261 | +0.00(+0.00%) |
| Feb 11, 2020 | 13.10 | 13.10 | 13.00 | 13.00 | 972 | +0.00(+0.00%) |
| Feb 07, 2020 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Feb 06, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 1,709 | +0.00(+0.00%) |
| Feb 05, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 1,137 | +0.14(+1.09%) |
| Jan 31, 2020 | 12.86 | 12.86 | 12.86 | 0 | -0.39(-2.94%) | |
| Jan 30, 2020 | 13.25 | 13.25 | 13.25 | 13.25 | 300 | -0.10(-0.75%) |
| Jan 29, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 200 | -0.10(-0.74%) |
| Jan 28, 2020 | 13.45 | 13.45 | 13.45 | 13.45 | 354 | +0.00(+0.00%) |
| Jan 24, 2020 | 13.45 | 13.45 | 13.45 | 0 | -0.14(-1.03%) | |
| Jan 23, 2020 | 13.60 | 13.60 | 13.59 | 13.59 | 300 | -0.01(-0.07%) |
| Jan 22, 2020 | 13.75 | 13.75 | 13.60 | 13.60 | 14,177 | -0.15(-1.09%) |
| Jan 21, 2020 | 13.60 | 13.75 | 13.60 | 13.75 | 25,050 | +0.15(+1.10%) |
| Jan 17, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.00(-0.00%) |
| Jan 16, 2020 | 13.84 | 13.84 | 13.60 | 13.60 | 750 | -0.25(-1.80%) |
| Jan 14, 2020 | 13.85 | 13.85 | 13.85 | 0 | -0.61(-4.22%) | |
| Jan 10, 2020 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) | |
| Jan 07, 2020 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 14.46 | 14.46 | 14.46 | 6 | +0.00(+0.00%) | |
| Jan 03, 2020 | 14.20 | 14.46 | 13.80 | 14.46 | 1,500 | +0.26(+1.83%) |
| Jan 02, 2020 | 13.90 | 14.20 | 13.90 | 14.20 | 510 | -0.01(-0.07%) |
| Dec 31, 2019 | 18.00 | 18.00 | 14.00 | 14.21 | 16,100 | -5.89(-29.30%) |
| Dec 30, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 1,445 | +0.10(+0.50%) |
| Dec 24, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.10(+0.50%) | |
| Dec 18, 2019 | 19.90 | 19.90 | 19.90 | 0 | +0.05(+0.25%) | |
| Dec 17, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 1,142 | +0.03(+0.15%) |
| Dec 16, 2019 | 19.82 | 19.82 | 19.82 | 1 | +0.00(+0.00%) | |
| Dec 13, 2019 | 19.82 | 19.82 | 19.82 | 8 | +0.00(+0.00%) | |
| Dec 12, 2019 | 19.82 | 19.85 | 19.82 | 19.82 | 407 | +0.01(+0.05%) |
| Dec 10, 2019 | 19.81 | 19.81 | 19.81 | 0 | +0.05(+0.25%) | |
| Dec 02, 2019 | 19.76 | 19.76 | 19.76 | 0 | -0.16(-0.80%) | |
| Nov 29, 2019 | 19.92 | 19.92 | 19.91 | 19.92 | 5,200 | +0.00(+0.00%) |
| Nov 26, 2019 | 19.92 | 19.92 | 19.92 | 0 | -0.03(-0.15%) | |
| Nov 25, 2019 | 19.93 | 19.95 | 19.93 | 19.95 | 11,577 | +0.00(+0.00%) |
| Nov 22, 2019 | 20.00 | 20.00 | 19.95 | 19.95 | 13,700 | -0.09(-0.45%) |
| Nov 21, 2019 | 20.00 | 20.04 | 20.00 | 20.04 | 6,540 | +0.04(+0.20%) |
| Nov 20, 2019 | 20.04 | 20.04 | 20.00 | 20.00 | 200 | +0.10(+0.50%) |
| Nov 15, 2019 | 19.90 | 19.90 | 19.90 | 0 | -0.35(-1.73%) | |
| Nov 14, 2019 | 19.75 | 20.25 | 19.75 | 20.25 | 1,700 | +0.52(+2.64%) |
| Nov 13, 2019 | 19.73 | 19.73 | 19.73 | 19.73 | 1,000 | +0.03(+0.15%) |
| Nov 06, 2019 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 3,100 | +0.08(+0.41%) |
| Oct 31, 2019 | 19.62 | 19.62 | 19.62 | 0 | -0.00(-0.00%) | |
| Oct 29, 2019 | 19.62 | 19.62 | 19.62 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 19.70 | 19.70 | 19.62 | 19.62 | 300 | -0.38(-1.90%) |
| Oct 25, 2019 | 19.62 | 20.00 | 19.62 | 20.00 | 2,000 | +0.00(+0.00%) |
| Oct 24, 2019 | 19.80 | 20.00 | 19.80 | 20.00 | 300 | +0.30(+1.52%) |
| Oct 22, 2019 | 19.70 | 19.70 | 19.70 | 0 | +0.20(+1.03%) | |
| Oct 21, 2019 | 19.45 | 19.55 | 19.45 | 19.50 | 1,975 | +0.07(+0.36%) |
| Oct 17, 2019 | 19.43 | 19.43 | 19.43 | 0 | -0.02(-0.08%) | |
| Oct 07, 2019 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.03%) | |
| Oct 04, 2019 | 19.40 | 19.44 | 19.40 | 19.44 | 10,000 | +0.04(+0.21%) |
| Sep 30, 2019 | 19.40 | 19.40 | 19.40 | 0 | +0.15(+0.78%) | |
| Sep 26, 2019 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | -0.05(-0.26%) |
| Sep 13, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
| Sep 11, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 19.31 | 19.31 | 19.25 | 19.30 | 17,375 | -0.06(-0.31%) |
| Sep 09, 2019 | 19.42 | 19.46 | 19.36 | 19.36 | 6,990 | -0.20(-1.02%) |
| Aug 28, 2019 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) | |
| Aug 27, 2019 | 19.56 | 19.56 | 19.56 | 5 | +0.00(+0.00%) | |
| Aug 21, 2019 | 19.56 | 19.56 | 19.56 | 0 | +0.26(+1.35%) | |
| Aug 19, 2019 | 19.30 | 19.30 | 19.30 | 0 | -0.02(-0.10%) | |
| Aug 16, 2019 | 19.50 | 19.50 | 19.32 | 19.32 | 3,000 | -0.18(-0.92%) |
| Aug 15, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | +0.00(+0.00%) |
| Aug 14, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 500 | +0.25(+1.30%) |
| Aug 13, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 1,029 | +0.00(+0.00%) |
| Aug 12, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | -0.05(-0.26%) |
| Aug 09, 2019 | 19.25 | 19.30 | 19.25 | 19.30 | 22,300 | +0.00(+0.00%) |
| Aug 08, 2019 | 19.35 | 19.35 | 19.30 | 19.30 | 2,949 | -0.05(-0.26%) |
| Aug 07, 2019 | 19.50 | 19.50 | 19.35 | 19.35 | 1,600 | -0.20(-1.02%) |
| Aug 06, 2019 | 19.65 | 19.65 | 19.55 | 19.55 | 400 | -0.02(-0.10%) |
| Aug 05, 2019 | 19.65 | 19.69 | 19.57 | 19.57 | 1,300 | -0.08(-0.41%) |
| Aug 01, 2019 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 676 | -0.00(-0.00%) |
| Jul 29, 2019 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
| Jul 26, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 100 | -0.05(-0.25%) |
| Jul 24, 2019 | 19.70 | 19.70 | 19.70 | 0 | +0.15(+0.77%) | |
| Jul 22, 2019 | 19.55 | 19.55 | 19.55 | 0 | +0.03(+0.15%) | |
| Jul 19, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 100 | +0.00(+0.00%) |
| Jul 18, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 100 | +0.00(+0.00%) |
| Jul 17, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 1,500 | +0.00(+0.00%) |
| Jul 15, 2019 | 19.52 | 19.52 | 19.52 | 0 | -0.05(-0.26%) | |
| Jul 10, 2019 | 19.57 | 19.57 | 19.57 | 0 | -0.03(-0.15%) | |
| Jul 09, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 800 | +0.10(+0.51%) |
| Jul 02, 2019 | 19.50 | 19.50 | 19.50 | 0 | +0.10(+0.52%) | |
| Jul 01, 2019 | 19.37 | 19.40 | 19.37 | 19.40 | 43,923 | +0.04(+0.21%) |
| Jun 27, 2019 | 19.36 | 19.36 | 19.36 | 0 | -0.06(-0.31%) | |
| Jun 24, 2019 | 19.42 | 19.42 | 19.42 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 19.42 | 19.42 | 19.42 | 0 | -0.23(-1.17%) | |
| Jun 18, 2019 | 19.65 | 19.65 | 19.65 | 0 | +0.23(+1.18%) | |
| Jun 17, 2019 | 19.42 | 19.65 | 19.41 | 19.42 | 64,517 | -0.03(-0.15%) |
| Jun 14, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 1,000 | +0.00(+0.00%) |
| May 31, 2019 | 19.45 | 19.45 | 19.45 | 0 | -0.11(-0.56%) | |
| May 30, 2019 | 19.46 | 19.56 | 19.46 | 19.56 | 1,447 | +0.01(+0.05%) |
| May 22, 2019 | 19.55 | 19.55 | 19.55 | 0 | +0.09(+0.46%) | |
| May 20, 2019 | 19.46 | 19.46 | 19.46 | 0 | +0.11(+0.57%) | |
| May 17, 2019 | 19.38 | 19.38 | 19.35 | 19.35 | 800 | -0.03(-0.15%) |
| May 16, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 500 | +0.00(+0.00%) |
| May 07, 2019 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 19.40 | 19.40 | 19.38 | 19.38 | 500 | +0.00(+0.03%) |
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.