Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 9.940 | 10.00 | 9.940 | 9.980 | 262,432 | +0.02(+0.20%) |
| Apr 29, 2019 | 9.970 | 9.970 | 9.960 | 9.960 | 1,422,308 | +0.01(+0.10%) |
| Apr 26, 2019 | 9.950 | 9.950 | 9.950 | 2 | +0.00(+0.00%) | |
| Apr 25, 2019 | 9.960 | 9.970 | 9.950 | 9.950 | 126,604 | +0.00(+0.00%) |
| Apr 24, 2019 | 9.950 | 9.950 | 9.950 | 3 | +0.00(+0.00%) | |
| Apr 23, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 6,100 | +0.00(+0.00%) |
| Apr 22, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 1,000 | +0.02(+0.20%) |
| Apr 15, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 39,400 | +0.01(+0.10%) |
| Apr 09, 2019 | 9.920 | 9.920 | 9.920 | 0 | -0.02(-0.20%) | |
| Apr 08, 2019 | 9.940 | 9.940 | 9.920 | 9.940 | 2,520 | -0.01(-0.10%) |
| Apr 05, 2019 | 9.920 | 9.950 | 9.920 | 9.950 | 50,300 | +0.03(+0.30%) |
| Apr 03, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.10%) | |
| Apr 01, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Mar 26, 2019 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 9.900 | 9.910 | 9.890 | 9.910 | 56,400 | +0.01(+0.10%) |
| Mar 22, 2019 | 9.880 | 9.900 | 9.880 | 9.900 | 231,000 | +0.02(+0.20%) |
| Mar 21, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 16,537 | +0.01(+0.10%) |
| Mar 20, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 376 | -0.01(-0.10%) |
| Mar 19, 2019 | 9.890 | 9.900 | 9.880 | 9.880 | 5,100 | +0.00(+0.00%) |
| Mar 18, 2019 | 9.870 | 9.880 | 9.870 | 9.880 | 3,000 | +0.01(+0.10%) |
| Mar 15, 2019 | 9.870 | 9.870 | 9.870 | 1 | +0.00(+0.00%) | |
| Mar 14, 2019 | 9.890 | 9.900 | 9.870 | 9.870 | 61,200 | +0.00(+0.00%) |
| Mar 12, 2019 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 9.880 | 9.900 | 9.870 | 9.870 | 6,600 | +0.03(+0.30%) |
| Mar 07, 2019 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 9.840 | 9.840 | 9.840 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 9.840 | 9.840 | 9.840 | 9.840 | 3,100 | -0.02(-0.20%) |
| Feb 27, 2019 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.10%) | |
| Feb 26, 2019 | 9.850 | 9.870 | 9.850 | 9.870 | 20,100 | -0.01(-0.10%) |
| Feb 22, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 9.880 | 9.880 | 9.880 | 0 | +0.02(+0.20%) | |
| Feb 19, 2019 | 9.860 | 9.880 | 9.860 | 9.860 | 15,900 | -0.03(-0.29%) |
| Feb 13, 2019 | 9.889 | 9.889 | 9.889 | 0 | +0.03(+0.29%) | |
| Feb 12, 2019 | 9.860 | 9.880 | 9.860 | 9.860 | 290,300 | +0.04(+0.41%) |
| Feb 11, 2019 | 9.840 | 9.840 | 9.820 | 9.820 | 1,600 | -0.02(-0.20%) |
| Feb 08, 2019 | 9.850 | 9.850 | 9.840 | 9.840 | 451,000 | -0.01(-0.10%) |
| Feb 07, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 9,500 | -0.01(-0.10%) |
| Feb 06, 2019 | 9.800 | 9.860 | 9.800 | 9.860 | 686,833 | +0.04(+0.41%) |
| Feb 01, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) | |
| Jan 31, 2019 | 9.800 | 9.810 | 9.790 | 9.810 | 20,000 | +0.02(+0.20%) |
| Jan 30, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 6,500 | -0.03(-0.31%) |
| Jan 29, 2019 | 9.790 | 9.820 | 9.790 | 9.820 | 13,000 | +0.03(+0.31%) |
| Jan 28, 2019 | 9.770 | 9.790 | 9.770 | 9.790 | 348,900 | +0.03(+0.31%) |
| Jan 25, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 20,900 | -0.01(-0.10%) |
| Jan 23, 2019 | 9.770 | 9.770 | 9.770 | 0 | +0.02(+0.21%) | |
| Jan 17, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.03(+0.31%) | |
| Jan 14, 2019 | 9.720 | 9.720 | 9.720 | 0 | +0.02(+0.21%) | |
| Jan 11, 2019 | 9.700 | 9.740 | 9.690 | 9.700 | 128,400 | +0.00(+0.00%) |
| Jan 10, 2019 | 9.700 | 9.700 | 9.700 | 9.700 | 3,500 | +0.03(+0.31%) |
| Jan 09, 2019 | 9.670 | 9.670 | 9.670 | 9.670 | 11,500 | +0.00(+0.00%) |
| Jan 08, 2019 | 9.650 | 9.680 | 9.650 | 9.670 | 67,600 | +0.00(+0.00%) |
| Jan 07, 2019 | 9.630 | 9.670 | 9.630 | 9.670 | 178,000 | +0.00(+0.00%) |
| Jan 04, 2019 | 9.650 | 9.670 | 9.650 | 9.670 | 61,000 | +0.03(+0.31%) |
| Jan 02, 2019 | 9.640 | 9.640 | 9.640 | 0 | -0.01(-0.10%) | |
| Dec 31, 2018 | 9.640 | 9.650 | 9.640 | 9.650 | 700 | +0.05(+0.52%) |
| Dec 28, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 4,800 | -0.01(-0.10%) |
| Dec 20, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 9.610 | 9.610 | 9.610 | 9.610 | 2,000 | +0.00(+0.00%) |
| Dec 14, 2018 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 9.610 | 9.610 | 9.610 | 0 | -0.01(-0.10%) | |
| Dec 04, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 9.660 | 9.660 | 9.620 | 9.620 | 1,100 | -0.04(-0.41%) |
| Nov 30, 2018 | 9.650 | 9.660 | 9.650 | 9.660 | 900 | -0.09(-0.92%) |
| Nov 29, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 150,000 | +0.12(+1.25%) |
| Nov 28, 2018 | 9.620 | 9.630 | 9.620 | 9.630 | 1,500 | +0.06(+0.63%) |
| Nov 21, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 9.570 | 9.570 | 9.570 | 858,700 | +0.00(+0.00%) | |
| Nov 16, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 9.610 | 9.610 | 9.570 | 9.570 | 251,000 | +0.02(+0.21%) |
| Nov 12, 2018 | 9.560 | 9.560 | 9.550 | 9.550 | 40,000 | +0.00(+0.00%) |
| Nov 06, 2018 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) | |
| Nov 05, 2018 | 9.550 | 9.550 | 9.550 | 9.550 | 35,000 | +0.00(+0.00%) |
| Oct 31, 2018 | 9.550 | 9.550 | 9.550 | 0 | +0.02(+0.21%) | |
| Oct 30, 2018 | 9.530 | 9.530 | 9.530 | 30,214 | +0.00(+0.00%) | |
| Oct 29, 2018 | 9.540 | 9.540 | 9.530 | 9.530 | 320,514 | -0.01(-0.10%) |
| Oct 26, 2018 | 9.560 | 9.560 | 9.540 | 9.540 | 300 | -0.06(-0.63%) |
| Oct 25, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 100 | +0.05(+0.52%) |
| Oct 23, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.01(-0.10%) | |
| Oct 22, 2018 | 9.670 | 9.670 | 9.560 | 9.560 | 30,190 | -0.10(-1.04%) |
| Oct 19, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 200 | -0.02(-0.21%) |
| Oct 18, 2018 | 9.520 | 9.680 | 9.520 | 9.680 | 1,131,300 | -0.22(-2.22%) |
| Oct 17, 2018 | 9.970 | 9.970 | 9.900 | 9.900 | 2,200 | +0.38(+3.99%) |
| Oct 16, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 26,000 | +0.00(+0.00%) |
| Oct 15, 2018 | 9.520 | 9.520 | 9.520 | 9.520 | 108,000 | +0.01(+0.11%) |
| Oct 11, 2018 | 9.510 | 9.510 | 9.510 | 0 | -0.01(-0.11%) | |
| Oct 10, 2018 | 9.510 | 9.520 | 9.510 | 9.520 | 21,100 | +0.01(+0.11%) |
| Oct 09, 2018 | 9.500 | 9.510 | 9.500 | 9.510 | 221,800 | +0.00(+0.00%) |
| Oct 08, 2018 | 9.460 | 9.510 | 9.460 | 9.510 | 28,500 | +0.00(+0.00%) |
| Oct 05, 2018 | 9.510 | 9.510 | 9.510 | 4 | +0.00(+0.00%) | |
| Oct 04, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 175,000 | +0.00(+0.00%) |
| Oct 03, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 104 | -0.01(-0.11%) |
| Oct 01, 2018 | 9.520 | 9.520 | 9.520 | 0 | +0.02(+0.21%) | |
| Sep 28, 2018 | 9.510 | 9.510 | 9.500 | 9.500 | 15,200 | +0.00(+0.00%) |
| Sep 27, 2018 | 9.510 | 9.510 | 9.500 | 9.500 | 424 | -0.01(-0.11%) |
| Sep 26, 2018 | 9.500 | 9.510 | 9.500 | 9.510 | 12,300 | +0.00(+0.00%) |
| Sep 25, 2018 | 9.520 | 9.520 | 9.510 | 9.510 | 68,100 | -0.01(-0.11%) |
| Sep 24, 2018 | 9.510 | 9.520 | 9.510 | 9.520 | 915,000 | +0.01(+0.11%) |
| Sep 21, 2018 | 9.510 | 9.510 | 9.510 | 9.510 | 75,000 | -0.01(-0.11%) |
| Sep 18, 2018 | 9.520 | 9.520 | 9.520 | 0 | +0.02(+0.21%) | |
| Sep 17, 2018 | 9.500 | 9.550 | 9.500 | 9.500 | 200,200 | +0.00(+0.00%) |
| Sep 14, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.02(-0.21%) |
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.