Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2019 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 10.27 | 10.29 | 10.27 | 10.29 | 852,455 | +0.04(+0.39%) |
| Oct 28, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | -0.01(-0.13%) |
| Oct 25, 2019 | 10.25 | 10.26 | 10.25 | 10.26 | 400 | +0.01(+0.13%) |
| Oct 23, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.08%) | |
| Oct 22, 2019 | 10.25 | 10.26 | 10.25 | 10.26 | 3,100 | +0.02(+0.18%) |
| Oct 18, 2019 | 10.24 | 10.24 | 10.24 | 0 | -0.02(-0.19%) | |
| Oct 16, 2019 | 10.26 | 10.26 | 10.26 | 0 | +0.01(+0.08%) | |
| Oct 11, 2019 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.02(-0.18%) | |
| Oct 07, 2019 | 10.27 | 10.27 | 10.27 | 10 | +0.00(+0.00%) | |
| Oct 04, 2019 | 10.25 | 10.27 | 10.25 | 10.27 | 100,100 | +0.03(+0.29%) |
| Oct 02, 2019 | 10.24 | 10.24 | 10.24 | 0 | -0.05(-0.49%) | |
| Oct 01, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 300 | +0.05(+0.49%) |
| Sep 30, 2019 | 10.24 | 10.24 | 10.24 | 100 | +0.00(+0.00%) | |
| Sep 27, 2019 | 10.25 | 10.27 | 10.24 | 10.24 | 6,700 | +0.02(+0.20%) |
| Sep 25, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 915 | +0.00(+0.00%) |
| Sep 13, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.20%) | |
| Sep 11, 2019 | 10.20 | 10.20 | 10.20 | 0 | -0.02(-0.20%) | |
| Sep 10, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | -0.01(-0.12%) |
| Sep 09, 2019 | 10.23 | 10.23 | 10.23 | 33 | +0.00(+0.00%) | |
| Sep 06, 2019 | 10.24 | 10.24 | 10.23 | 10.23 | 900 | -0.01(-0.07%) |
| Sep 05, 2019 | 10.23 | 10.24 | 10.23 | 10.24 | 751 | +0.02(+0.18%) |
| Sep 04, 2019 | 10.23 | 10.23 | 10.21 | 10.22 | 650 | +0.01(+0.12%) |
| Sep 03, 2019 | 10.20 | 10.23 | 10.20 | 10.21 | 63,489 | -0.01(-0.11%) |
| Aug 30, 2019 | 10.22 | 10.22 | 10.22 | 5 | +0.00(+0.00%) | |
| Aug 29, 2019 | 10.23 | 10.23 | 10.22 | 10.22 | 371 | +0.01(+0.11%) |
| Aug 28, 2019 | 10.24 | 10.24 | 10.21 | 10.21 | 1,870 | -0.01(-0.15%) |
| Aug 27, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 10,014 | -0.01(-0.09%) |
| Aug 26, 2019 | 10.24 | 10.24 | 10.23 | 10.23 | 600 | +0.01(+0.13%) |
| Aug 23, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 14,700 | +0.03(+0.29%) |
| Aug 22, 2019 | 10.20 | 10.20 | 10.19 | 10.19 | 125,045 | -0.01(-0.10%) |
| Aug 21, 2019 | 10.21 | 10.22 | 10.19 | 10.20 | 70,612 | -0.02(-0.20%) |
| Aug 20, 2019 | 10.21 | 10.22 | 10.21 | 10.22 | 20,200 | +0.00(+0.00%) |
| Aug 19, 2019 | 10.20 | 10.22 | 10.20 | 10.22 | 740 | +0.00(+0.00%) |
| Aug 15, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 10.20 | 10.22 | 10.20 | 10.22 | 50,635 | +0.00(+0.00%) |
| Aug 09, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
| Aug 08, 2019 | 10.20 | 10.22 | 10.18 | 10.22 | 376,052 | +0.02(+0.20%) |
| Aug 06, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.20%) | |
| Jul 24, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | -0.02(-0.20%) |
| Jul 23, 2019 | 10.17 | 10.20 | 10.16 | 10.20 | 114,600 | -0.02(-0.20%) |
| Jul 22, 2019 | 10.20 | 10.22 | 10.20 | 10.22 | 80,762 | +0.02(+0.20%) |
| Jul 19, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 10,000 | +0.00(+0.00%) |
| Jul 16, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) | |
| Jul 15, 2019 | 10.15 | 10.15 | 10.15 | 4 | +0.00(+0.00%) | |
| Jul 12, 2019 | 10.16 | 10.17 | 10.15 | 10.15 | 10,300 | -0.01(-0.10%) |
| Jul 11, 2019 | 10.19 | 10.19 | 10.16 | 10.16 | 7,191 | -0.02(-0.20%) |
| Jul 10, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 10,000 | +0.02(+0.20%) |
| Jul 08, 2019 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 10.17 | 10.17 | 10.16 | 10.16 | 1,100 | +0.00(+0.00%) |
| Jul 03, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 50,000 | -0.01(-0.10%) |
| Jul 02, 2019 | 10.15 | 10.17 | 10.15 | 10.17 | 2,775,054 | +0.02(+0.20%) |
| Jul 01, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 525,300 | -0.02(-0.20%) |
| Jun 24, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
| Jun 20, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
| Jun 18, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.04(+0.39%) | |
| Jun 13, 2019 | 10.13 | 10.13 | 10.13 | 0 | -0.02(-0.20%) | |
| Jun 12, 2019 | 10.13 | 10.15 | 10.13 | 10.15 | 20,592 | +0.01(+0.10%) |
| Jun 10, 2019 | 10.14 | 10.14 | 10.14 | 0 | +0.02(+0.20%) | |
| Jun 07, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 31,100 | +0.01(+0.10%) |
| Jun 06, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 100,300 | +0.01(+0.10%) |
| Jun 04, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.03(-0.30%) | |
| Jun 03, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 100 | +0.01(+0.08%) |
| May 31, 2019 | 10.09 | 10.14 | 10.09 | 10.12 | 600 | +0.00(+0.01%) |
| May 29, 2019 | 10.12 | 10.12 | 10.12 | 0 | +0.01(+0.10%) | |
| May 28, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 49,700 | +0.01(+0.10%) |
| May 24, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | +0.00(+0.00%) |
| May 23, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 900 | +0.00(+0.00%) |
| May 22, 2019 | 10.10 | 10.10 | 10.10 | 1 | +0.00(+0.00%) | |
| May 21, 2019 | 10.12 | 10.12 | 10.09 | 10.10 | 271,263 | -0.01(-0.10%) |
| May 20, 2019 | 10.07 | 10.11 | 10.07 | 10.11 | 25,175 | +0.01(+0.10%) |
| May 17, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 25,200 | +0.01(+0.10%) |
| May 16, 2019 | 10.07 | 10.10 | 10.07 | 10.09 | 304,100 | +0.02(+0.20%) |
| May 15, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 150,000 | -0.03(-0.30%) |
| May 14, 2019 | 10.06 | 10.10 | 10.06 | 10.10 | 78,600 | +0.05(+0.50%) |
| May 10, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.01(-0.13%) |
| Apr 29, 2019 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.17%) | |
| Apr 25, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.10%) | |
| Apr 24, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 31,798 | +0.01(+0.10%) |
| Apr 23, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 4,400 | +0.00(+0.00%) |
| Apr 22, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 8,611 | -0.01(-0.10%) |
| Apr 18, 2019 | 10.07 | 10.08 | 10.07 | 10.07 | 107,900 | +0.00(+0.00%) |
| Apr 16, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 10.08 | 10.08 | 10.07 | 10.07 | 1,893 | -0.03(-0.30%) |
| Apr 12, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 1,100 | +0.05(+0.50%) |
| Apr 11, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 8,200 | +0.00(+0.00%) |
| Apr 10, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.01(+0.10%) |
| Apr 09, 2019 | 10.01 | 10.04 | 10.01 | 10.04 | 55,600 | -0.02(-0.20%) |
| Apr 04, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.24%) | |
| Mar 26, 2019 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.26%) | |
| Mar 25, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 51,145 | +0.01(+0.10%) |
| Mar 21, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 3,791 | -0.01(-0.10%) |
| Mar 19, 2019 | 10.01 | 10.02 | 10.01 | 10.01 | 5,840 | +0.00(+0.00%) |
| Mar 18, 2019 | 9.980 | 10.01 | 9.980 | 10.01 | 56,863 | +0.03(+0.30%) |
| Mar 13, 2019 | 9.980 | 9.980 | 9.980 | 0 | -0.02(-0.20%) | |
| Mar 12, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | +0.00(+0.00%) |
| Mar 11, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 1,000 | +0.04(+0.40%) |
| Mar 08, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 5,000 | +0.00(+0.00%) |
| Mar 07, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 2,206 | -0.03(-0.30%) |
| Mar 05, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.05(+0.50%) | |
| Feb 28, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 9.940 | 9.940 | 9.940 | 0 | -0.05(-0.50%) | |
| Feb 20, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 9.990 | 9.990 | 9.990 | 0 | +0.04(+0.40%) | |
| Feb 13, 2019 | 9.940 | 9.950 | 9.940 | 9.950 | 600 | +0.05(+0.51%) |
| Feb 11, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
| Feb 08, 2019 | 9.930 | 9.930 | 9.850 | 9.850 | 400 | -0.07(-0.71%) |
| Feb 06, 2019 | 9.920 | 9.920 | 9.920 | 0 | -0.08(-0.80%) | |
| Feb 05, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 1,678 | +0.07(+0.70%) |
| Feb 04, 2019 | 9.930 | 9.930 | 9.930 | 9.930 | 528 | -0.01(-0.10%) |
| Jan 31, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) | |
| Jan 29, 2019 | 9.930 | 9.930 | 9.930 | 0 | +0.02(+0.20%) | |
| Jan 24, 2019 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) | |
| Jan 18, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.04(+0.40%) | |
| Jan 17, 2019 | 9.920 | 9.920 | 9.880 | 75,000 | -0.04(-0.40%) | |
| Jan 11, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.07(+0.71%) | |
| Jan 09, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 9.820 | 9.850 | 9.820 | 9.850 | 112,400 | +0.03(+0.31%) |
| Jan 02, 2019 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 9.840 | 9.850 | 9.820 | 9.820 | 28,100 | +0.01(+0.10%) |
| Dec 26, 2018 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
| Dec 24, 2018 | 9.810 | 9.840 | 9.810 | 9.810 | 800 | -0.02(-0.20%) |
| Dec 21, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 400 | -0.01(-0.10%) |
| Dec 20, 2018 | 9.730 | 9.840 | 9.730 | 9.840 | 1,700 | +0.01(+0.10%) |
| Dec 17, 2018 | 9.830 | 9.830 | 9.830 | 0 | +0.02(+0.20%) | |
| Dec 14, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 200,000 | -0.02(-0.20%) |
| Dec 13, 2018 | 9.830 | 9.830 | 9.830 | 18 | +0.00(+0.00%) | |
| Dec 12, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.00(+0.00%) |
| Dec 11, 2018 | 9.780 | 9.830 | 9.780 | 9.830 | 184,517 | -0.02(-0.20%) |
| Dec 10, 2018 | 9.750 | 9.850 | 9.730 | 9.850 | 1,300 | +0.10(+1.03%) |
| Dec 07, 2018 | 9.780 | 9.780 | 9.750 | 9.750 | 1,300 | -0.06(-0.61%) |
| Dec 06, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 1,000 | +0.00(+0.00%) |
| Dec 04, 2018 | 9.780 | 9.810 | 9.780 | 9.810 | 32,000 | +0.05(+0.51%) |
| Nov 30, 2018 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 1,000 | +0.00(+0.00%) |
| Nov 28, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 25,000 | +0.00(+0.00%) |
| Nov 27, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 1,000 | +0.02(+0.21%) |
| Nov 21, 2018 | 9.740 | 9.740 | 9.740 | 0 | -0.06(-0.61%) | |
| Nov 19, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.05(+0.51%) |
| Nov 15, 2018 | 9.740 | 9.750 | 9.740 | 9.750 | 75,469 | +0.01(+0.10%) |
| Nov 12, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.02(+0.21%) | |
| Nov 09, 2018 | 9.720 | 9.720 | 9.720 | 9.720 | 10,000 | +0.10(+1.04%) |
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.
