Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 13.14 | 13.14 | 13.11 | 13.13 | 34,400 | -0.01(-0.08%) |
| Apr 29, 2021 | 13.12 | 13.20 | 13.10 | 13.14 | 11,165 | +0.07(+0.54%) |
| Apr 28, 2021 | 13.19 | 13.19 | 13.05 | 13.07 | 20,280 | -0.07(-0.53%) |
| Apr 27, 2021 | 13.75 | 13.75 | 13.10 | 13.14 | 239,229 | +0.84(+6.83%) |
| Apr 26, 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 200 | +0.14(+1.15%) |
| Apr 19, 2021 | 12.16 | 12.16 | 12.16 | 0 | -0.34(-2.72%) | |
| Apr 16, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.44(+3.65%) |
| Apr 12, 2021 | 12.06 | 12.06 | 12.06 | 0 | -0.19(-1.55%) | |
| Apr 07, 2021 | 12.25 | 12.25 | 12.25 | 0 | +0.25(+2.08%) | |
| Apr 05, 2021 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 600 | -0.75(-5.88%) |
| Mar 31, 2021 | 12.01 | 12.75 | 12.00 | 12.75 | 2,350 | +0.97(+8.23%) |
| Mar 29, 2021 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
| Mar 25, 2021 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 11.75 | 11.75 | 11.75 | 11.75 | 1,500 | +0.10(+0.86%) |
| Mar 23, 2021 | 11.61 | 11.65 | 11.50 | 11.65 | 1,750 | +0.15(+1.30%) |
| Mar 16, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.04(+0.35%) | |
| Mar 15, 2021 | 11.01 | 11.46 | 11.01 | 11.46 | 1,220 | +0.59(+5.43%) |
| Mar 09, 2021 | 10.87 | 10.87 | 10.87 | 0 | +0.00(+0.00%) | |
| Mar 08, 2021 | 11.40 | 11.40 | 10.87 | 10.87 | 500 | -0.63(-5.48%) |
| Mar 05, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | +0.10(+0.88%) |
| Mar 03, 2021 | 11.40 | 11.40 | 11.40 | 0 | +0.13(+1.15%) | |
| Mar 01, 2021 | 11.27 | 11.27 | 11.27 | 0 | +0.01(+0.09%) | |
| Feb 26, 2021 | 11.26 | 11.26 | 11.26 | 11.26 | 400 | +0.04(+0.36%) |
| Feb 23, 2021 | 11.22 | 11.22 | 11.22 | 0 | +0.01(+0.09%) | |
| Feb 22, 2021 | 11.21 | 11.45 | 11.21 | 11.21 | 2,287 | +0.01(+0.09%) |
| Feb 18, 2021 | 11.20 | 11.20 | 11.20 | 0 | +0.08(+0.72%) | |
| Feb 17, 2021 | 11.12 | 11.12 | 11.12 | 11.12 | 2,454 | +0.01(+0.09%) |
| Feb 16, 2021 | 11.11 | 11.11 | 10.80 | 11.11 | 3,726 | +0.00(+0.00%) |
| Feb 12, 2021 | 11.11 | 11.11 | 11.11 | 11.11 | 700 | -0.13(-1.16%) |
| Feb 11, 2021 | 11.24 | 11.24 | 11.24 | 11.24 | 450 | -0.01(-0.09%) |
| Feb 10, 2021 | 10.82 | 11.25 | 10.80 | 11.25 | 645 | +0.00(+0.00%) |
| Feb 05, 2021 | 11.25 | 11.25 | 11.25 | 0 | +0.45(+4.17%) | |
| Feb 02, 2021 | 10.80 | 10.80 | 10.80 | 0 | +0.05(+0.47%) | |
| Jan 29, 2021 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 10.75 | 10.75 | 10.75 | 0 | +0.20(+1.90%) | |
| Jan 22, 2021 | 10.32 | 10.55 | 10.30 | 10.55 | 900 | +0.25(+2.43%) |
| Jan 20, 2021 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Jan 19, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 1,465 | +0.14(+1.38%) |
| Jan 15, 2021 | 10.16 | 10.16 | 10.16 | 10 | +0.00(+0.00%) | |
| Jan 14, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 1,300 | +0.09(+0.89%) |
| Jan 13, 2021 | 10.31 | 10.31 | 10.05 | 10.07 | 2,600 | -0.23(-2.23%) |
| Jan 12, 2021 | 10.30 | 10.35 | 10.03 | 10.30 | 3,890 | -0.02(-0.19%) |
| Jan 11, 2021 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | +0.07(+0.68%) |
| Jan 06, 2021 | 10.25 | 10.25 | 10.25 | 0 | +0.13(+1.28%) | |
| Jan 04, 2021 | 10.12 | 10.12 | 10.12 | 0 | -0.05(-0.49%) | |
| Dec 22, 2020 | 10.17 | 10.17 | 10.17 | 0 | +0.01(+0.10%) | |
| Dec 21, 2020 | 10.17 | 10.17 | 10.16 | 10.16 | 1,968 | -0.49(-4.60%) |
| Dec 18, 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | +0.60(+5.97%) |
| Dec 09, 2020 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
| Dec 08, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 1,500 | +0.25(+2.54%) |
| Dec 07, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 210 | -1.14(-10.37%) |
| Dec 03, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.99(+9.90%) | |
| Nov 30, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | -1.00(-9.09%) |
| Nov 24, 2020 | 11.00 | 11.00 | 11.00 | 0 | -0.10(-0.90%) | |
| Nov 20, 2020 | 11.10 | 11.10 | 11.10 | 0 | -0.15(-1.33%) | |
| Nov 18, 2020 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 11.25 | 11.29 | 11.25 | 11.25 | 200 | +1.95(+20.97%) |
| Nov 13, 2020 | 9.300 | 9.300 | 9.300 | 0 | -0.70(-7.00%) | |
| Nov 11, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.25(-2.44%) | |
| Nov 09, 2020 | 10.25 | 10.25 | 10.25 | 0 | +1.36(+15.30%) | |
| Nov 06, 2020 | 8.910 | 8.910 | 8.890 | 8.890 | 7,900 | -0.24(-2.63%) |
| Nov 02, 2020 | 9.130 | 9.130 | 9.130 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 9.130 | 9.130 | 9.130 | 9.130 | 100 | +0.00(+0.00%) |
| Oct 28, 2020 | 9.130 | 9.130 | 9.130 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 9.130 | 9.130 | 9.130 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 9.130 | 9.130 | 9.130 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 9.130 | 9.130 | 9.130 | 0 | +1.03(+12.72%) | |
| Oct 15, 2020 | 8.100 | 8.100 | 8.100 | 0 | +0.05(+0.62%) | |
| Oct 08, 2020 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
| Oct 06, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 28, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
| Sep 23, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.14(+1.78%) | |
| Sep 21, 2020 | 7.860 | 7.860 | 7.860 | 0 | +0.01(+0.13%) | |
| Sep 18, 2020 | 7.850 | 7.850 | 7.850 | 7.850 | 500 | +0.00(+0.00%) |
| Sep 17, 2020 | 7.850 | 7.850 | 7.850 | 7.850 | 250 | +0.03(+0.38%) |
| Sep 16, 2020 | 7.820 | 7.820 | 7.820 | 7.820 | 157 | +0.02(+0.26%) |
| Sep 15, 2020 | 7.800 | 7.800 | 7.800 | 10 | +0.00(+0.00%) | |
| Sep 04, 2020 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
| Aug 31, 2020 | 7.700 | 7.700 | 7.700 | 7.700 | 200 | -0.11(-1.41%) |
| Aug 24, 2020 | 7.810 | 7.810 | 7.810 | 0 | +0.10(+1.30%) | |
| Aug 21, 2020 | 7.710 | 7.710 | 7.710 | 65 | +0.00(+0.00%) | |
| Aug 18, 2020 | 7.710 | 7.710 | 7.710 | 0 | -0.19(-2.41%) | |
| Aug 14, 2020 | 7.900 | 7.900 | 7.900 | 0 | -0.01(-0.13%) | |
| Aug 13, 2020 | 7.910 | 7.930 | 7.910 | 7.910 | 5,620 | -0.09(-1.12%) |
| Aug 12, 2020 | 8.000 | 8.000 | 8.000 | 20 | +0.00(+0.00%) | |
| Aug 11, 2020 | 8.000 | 8.000 | 8.000 | 50 | +0.00(+0.00%) | |
| Aug 10, 2020 | 7.960 | 8.000 | 7.960 | 8.000 | 200 | +0.15(+1.91%) |
| Aug 04, 2020 | 7.850 | 7.850 | 7.850 | 0 | -0.30(-3.68%) | |
| Aug 03, 2020 | 8.110 | 8.150 | 8.110 | 8.150 | 200 | +0.40(+5.16%) |
| Jul 31, 2020 | 8.260 | 8.260 | 7.750 | 7.750 | 10,500 | -0.60(-7.19%) |
| Jul 30, 2020 | 8.600 | 8.770 | 8.300 | 8.350 | 49,074 | -0.27(-3.13%) |
| Jul 29, 2020 | 8.620 | 8.620 | 8.620 | 8.620 | 4,500 | -0.09(-1.03%) |
| Jul 28, 2020 | 8.810 | 8.810 | 8.710 | 8.710 | 21,456 | -0.19(-2.13%) |
| Jul 27, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 1,080 | -0.05(-0.56%) |
| Jul 24, 2020 | 8.925 | 8.950 | 8.925 | 8.950 | 1,500 | +0.05(+0.56%) |
| Jul 23, 2020 | 9.250 | 9.250 | 8.900 | 8.900 | 728 | -0.35(-3.78%) |
| Jul 22, 2020 | 9.560 | 9.600 | 9.250 | 9.250 | 1,150 | -0.39(-4.05%) |
| Jul 21, 2020 | 9.610 | 9.650 | 9.610 | 9.640 | 1,000 | +0.29(+3.10%) |
| Jul 14, 2020 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
| Jun 30, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.25(-2.63%) | |
| Jun 29, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 186 | -0.25(-2.56%) |
| Jun 17, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.32(+3.45%) |
| Jun 15, 2020 | 9.425 | 9.425 | 9.425 | 9.425 | 1,112 | +0.23(+2.45%) |
| Jun 12, 2020 | 9.190 | 9.200 | 9.170 | 9.200 | 600 | +0.01(+0.11%) |
| Jun 11, 2020 | 9.170 | 9.190 | 9.170 | 9.190 | 500 | +0.04(+0.44%) |
| Jun 10, 2020 | 9.110 | 9.150 | 9.110 | 9.150 | 700 | +0.05(+0.55%) |
| Jun 09, 2020 | 8.900 | 9.100 | 8.900 | 9.100 | 6,030 | +0.00(+0.00%) |
| Jun 08, 2020 | 8.900 | 9.100 | 8.890 | 9.100 | 880 | +0.20(+2.25%) |
| Jun 05, 2020 | 8.630 | 8.900 | 8.560 | 8.900 | 3,200 | +0.25(+2.89%) |
| Jun 04, 2020 | 8.550 | 8.650 | 8.550 | 8.650 | 1,200 | +0.15(+1.76%) |
| Jun 03, 2020 | 8.400 | 8.500 | 8.400 | 8.500 | 950 | +0.01(+0.12%) |
| Jun 02, 2020 | 8.400 | 8.490 | 8.400 | 8.490 | 1,185 | +0.09(+1.07%) |
| Jun 01, 2020 | 8.310 | 8.400 | 8.300 | 8.400 | 1,215 | +0.05(+0.60%) |
| May 28, 2020 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
| May 27, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 1,300 | -0.05(-0.60%) |
| May 26, 2020 | 8.000 | 8.310 | 7.900 | 8.300 | 700 | +0.50(+6.41%) |
| May 21, 2020 | 7.800 | 7.800 | 7.800 | 0 | -0.05(-0.64%) | |
| May 20, 2020 | 7.810 | 7.850 | 7.810 | 7.850 | 304 | +0.24(+3.15%) |
| May 19, 2020 | 7.600 | 7.750 | 7.560 | 7.610 | 948 | -0.79(-9.40%) |
| May 18, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | -0.15(-1.75%) |
| May 13, 2020 | 8.550 | 8.550 | 8.550 | 0 | -0.31(-3.50%) | |
| May 11, 2020 | 8.860 | 8.860 | 8.860 | 0 | -0.09(-1.01%) | |
| May 07, 2020 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 100 | +0.00(+0.00%) |
| May 05, 2020 | 8.950 | 8.950 | 8.910 | 8.950 | 701 | +0.00(+0.00%) |
| May 04, 2020 | 8.850 | 8.950 | 8.850 | 8.950 | 448 | +0.20(+2.29%) |
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.