Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 10.30 | 10.30 | 10.30 | 0 | +0.03(+0.29%) | |
| Jun 12, 2019 | 10.28 | 10.28 | 10.26 | 10.27 | 509,000 | +0.01(+0.10%) |
| Jun 11, 2019 | 10.26 | 10.28 | 10.25 | 10.26 | 309,600 | +0.00(+0.04%) |
| Jun 10, 2019 | 10.26 | 10.26 | 10.25 | 10.26 | 2,300 | +0.01(+0.06%) |
| Jun 07, 2019 | 10.26 | 10.28 | 10.25 | 10.25 | 30,600 | +0.00(+0.00%) |
| Jun 06, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 5,020 | +0.01(+0.10%) |
| Jun 04, 2019 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
| May 29, 2019 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 10.24 | 10.24 | 10.24 | 0 | +0.01(+0.10%) | |
| May 15, 2019 | 10.23 | 10.23 | 10.23 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 10.23 | 10.23 | 10.23 | 0 | +0.01(+0.10%) | |
| May 06, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.03(+0.29%) | |
| Apr 10, 2019 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 1,601 | +0.03(+0.30%) |
| Apr 05, 2019 | 10.16 | 10.16 | 10.16 | 0 | -0.02(-0.20%) | |
| Apr 04, 2019 | 10.19 | 10.20 | 10.18 | 10.18 | 2,902 | +0.02(+0.20%) |
| Apr 03, 2019 | 10.17 | 10.24 | 10.16 | 10.16 | 226,000 | -0.02(-0.20%) |
| Apr 02, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 10,000 | +0.01(+0.10%) |
| Apr 01, 2019 | 10.17 | 10.17 | 10.17 | 10.17 | 102,000 | +0.02(+0.20%) |
| Mar 29, 2019 | 10.14 | 10.15 | 10.14 | 10.15 | 4,100 | -0.01(-0.10%) |
| Mar 28, 2019 | 10.15 | 10.16 | 10.15 | 10.16 | 4,092 | +0.02(+0.20%) |
| Mar 27, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 5,002 | +0.01(+0.10%) |
| Mar 25, 2019 | 10.13 | 10.13 | 10.13 | 0 | -0.01(-0.10%) | |
| Mar 20, 2019 | 10.14 | 10.14 | 10.14 | 0 | -0.01(-0.10%) | |
| Mar 18, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 10.15 | 10.15 | 10.13 | 10.15 | 7,800 | +0.01(+0.10%) |
| Mar 07, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) |
| Mar 06, 2019 | 10.12 | 10.15 | 10.12 | 10.14 | 193,115 | +0.03(+0.30%) |
| Mar 04, 2019 | 10.11 | 10.11 | 10.11 | 0 | -0.01(-0.10%) | |
| Mar 01, 2019 | 10.11 | 10.12 | 10.11 | 10.12 | 21,300 | +0.00(+0.00%) |
| Feb 27, 2019 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.30%) | |
| Feb 26, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 10,400 | +0.00(+0.00%) |
| Feb 25, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 101 | +0.04(+0.40%) |
| Feb 22, 2019 | 10.13 | 10.13 | 10.11 | 10.11 | 65,600 | +0.00(+0.00%) |
| Feb 20, 2019 | 10.11 | 10.11 | 10.11 | 0 | -0.01(-0.10%) | |
| Feb 15, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.20%) | |
| Feb 14, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 15,000 | -0.01(-0.10%) |
| Feb 13, 2019 | 10.08 | 10.11 | 10.08 | 10.11 | 3,500 | +0.04(+0.40%) |
| Feb 11, 2019 | 10.07 | 10.07 | 10.07 | 0 | -0.02(-0.20%) | |
| Feb 04, 2019 | 10.09 | 10.09 | 10.09 | 0 | -0.01(-0.10%) | |
| Feb 01, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.02(+0.20%) |
| Jan 30, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) | |
| Jan 29, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 350 | +0.00(+0.00%) |
| Jan 28, 2019 | 10.07 | 10.10 | 10.07 | 10.09 | 48,000 | +0.01(+0.10%) |
| Jan 25, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 1,200 | +0.05(+0.50%) |
| Jan 24, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 100 | -0.00(-0.03%) |
| Jan 22, 2019 | 10.03 | 10.03 | 10.03 | 0 | -0.02(-0.17%) | |
| Jan 18, 2019 | 10.03 | 10.05 | 10.03 | 10.05 | 110,300 | +0.04(+0.40%) |
| Jan 16, 2019 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.10%) | |
| Jan 14, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Jan 11, 2019 | 10.01 | 10.01 | 10.00 | 10.00 | 2,000 | -0.01(-0.10%) |
| Jan 10, 2019 | 10.00 | 10.01 | 10.00 | 10.01 | 2,000 | +0.01(+0.10%) |
| Jan 09, 2019 | 10.00 | 10.00 | 10.00 | 450,000 | +0.00(+0.00%) | |
| Jan 08, 2019 | 9.990 | 10.00 | 9.940 | 10.00 | 13,300 | +0.02(+0.20%) |
| Jan 07, 2019 | 9.990 | 9.990 | 9.980 | 9.980 | 800 | +0.01(+0.10%) |
| Jan 04, 2019 | 9.970 | 9.970 | 9.970 | 9.970 | 900 | -0.02(-0.20%) |
| Jan 03, 2019 | 9.970 | 9.990 | 9.970 | 9.990 | 26,000 | +0.02(+0.20%) |
| Jan 02, 2019 | 9.950 | 9.970 | 9.950 | 9.970 | 26,250 | +0.04(+0.40%) |
| Dec 31, 2018 | 9.950 | 9.950 | 9.900 | 9.930 | 1,500 | -0.02(-0.20%) |
| Dec 28, 2018 | 9.940 | 9.950 | 9.940 | 9.950 | 2,200 | +0.01(+0.10%) |
| Dec 20, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.03(-0.30%) | |
| Dec 13, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.03(+0.30%) | |
| Dec 12, 2018 | 9.950 | 9.950 | 9.940 | 9.940 | 150,300 | +0.00(+0.00%) |
| Dec 11, 2018 | 9.940 | 9.940 | 9.940 | 9.940 | 500 | -0.01(-0.10%) |
| Dec 10, 2018 | 10.00 | 10.00 | 9.950 | 9.950 | 625 | +0.03(+0.30%) |
| Dec 07, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 100 | -0.02(-0.20%) |
| Dec 04, 2018 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
| Dec 03, 2018 | 9.920 | 9.930 | 9.920 | 9.930 | 31,254 | +0.01(+0.10%) |
| Nov 30, 2018 | 9.910 | 9.920 | 9.910 | 9.920 | 26,800 | -0.01(-0.05%) |
| Nov 29, 2018 | 9.910 | 9.925 | 9.900 | 9.925 | 150,665 | +0.02(+0.15%) |
| Nov 28, 2018 | 9.910 | 9.910 | 9.900 | 9.910 | 3,377 | -0.01(-0.10%) |
| Nov 27, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 300 | -0.01(-0.10%) |
| Nov 26, 2018 | 9.910 | 9.930 | 9.300 | 9.930 | 86,721 | +0.02(+0.20%) |
| Nov 19, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.01(+0.10%) | |
| Nov 14, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 6,183 | +0.01(+0.10%) |
| Nov 08, 2018 | 9.890 | 9.890 | 9.890 | 0 | +0.01(+0.10%) | |
| Nov 06, 2018 | 9.880 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | |
| Nov 05, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | +0.01(+0.10%) |
| Nov 01, 2018 | 9.880 | 9.880 | 9.880 | 0 | -0.02(-0.20%) | |
| Oct 31, 2018 | 9.830 | 9.900 | 9.830 | 9.900 | 95,540 | +0.07(+0.71%) |
| Oct 30, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 1,000 | +0.01(+0.10%) |
| Oct 26, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 9.810 | 9.830 | 9.810 | 9.820 | 104,481 | -0.01(-0.10%) |
| Oct 04, 2018 | 9.830 | 9.830 | 9.830 | 0 | -0.02(-0.20%) | |
| Oct 03, 2018 | 9.830 | 9.850 | 9.830 | 9.850 | 1,300 | +0.00(+0.00%) |
| Oct 01, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Sep 28, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 200 | +0.03(+0.31%) |
| Sep 24, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.02(+0.20%) | |
| Sep 21, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | +0.00(+0.00%) |
| Sep 20, 2018 | 9.810 | 9.810 | 9.700 | 9.800 | 31,200 | -0.02(-0.20%) |
| Sep 13, 2018 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 9.820 | 9.820 | 9.820 | 9.820 | 10,000 | +0.00(+0.00%) |
| Aug 28, 2018 | 9.820 | 9.820 | 9.820 | 0 | -0.03(-0.30%) | |
| Aug 27, 2018 | 9.800 | 9.850 | 9.800 | 9.850 | 2,756 | +0.05(+0.51%) |
| Aug 24, 2018 | 9.840 | 9.840 | 9.710 | 9.800 | 2,000 | -0.02(-0.20%) |
| Aug 23, 2018 | 9.750 | 9.820 | 9.700 | 9.820 | 115,328 | +0.05(+0.51%) |
| Aug 22, 2018 | 9.770 | 9.770 | 9.770 | 9.770 | 1,750 | -0.03(-0.31%) |
| Aug 14, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.02(+0.20%) | |
| Aug 10, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 9.780 | 9.800 | 9.780 | 9.780 | 181,925 | +0.00(+0.00%) |
| Aug 08, 2018 | 9.780 | 9.780 | 9.780 | 9.780 | 300 | +0.00(+0.00%) |
| Aug 07, 2018 | 9.780 | 9.780 | 9.780 | 9.780 | 13,550 | +0.01(+0.10%) |
| Aug 06, 2018 | 9.770 | 9.780 | 9.770 | 9.770 | 209,153 | +0.00(+0.00%) |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 10, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.03(+0.31%) |
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.