Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 05, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.11(-1.13%) | |
| Oct 24, 2018 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 9.730 | 9.730 | 9.730 | 9.730 | 562,000 | +0.00(+0.00%) |
| Oct 18, 2018 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 9.730 | 9.730 | 9.730 | 0 | +0.01(+0.10%) | |
| Oct 11, 2018 | 9.720 | 9.720 | 9.720 | 0 | -0.02(-0.21%) | |
| Oct 08, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 9.740 | 9.740 | 9.740 | 9.740 | 300 | -0.01(-0.10%) |
| Sep 27, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
| Sep 21, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 18,700 | -0.05(-0.51%) |
| Sep 19, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 9.750 | 9.750 | 9.740 | 9.750 | 193,624 | +0.06(+0.62%) |
| Sep 12, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 9.690 | 9.690 | 9.690 | 0 | -0.01(-0.10%) | |
| Aug 22, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 9.700 | 9.700 | 9.700 | 0 | -0.01(-0.10%) | |
| Aug 10, 2018 | 9.710 | 9.710 | 9.710 | 0 | +0.01(+0.10%) | |
| Aug 08, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 9.700 | 9.700 | 9.700 | 1 | +0.00(+0.00%) | |
| Aug 06, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 100,000 | +0.00(+0.00%) |
| Aug 01, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 50,000 | +0.00(+0.00%) |
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 25, 2018 | 9.700 | 9.700 | 9.700 | 0 | +0.01(+0.10%) | |
| Jul 20, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) | |
| Jul 19, 2018 | 9.690 | 9.690 | 9.690 | 9.690 | 100 | -0.06(-0.62%) |
| Jul 17, 2018 | 9.750 | 9.750 | 9.750 | 0 | +0.09(+0.93%) | |
| Jul 11, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | |
| Jul 05, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.01(+0.10%) | |
| Jul 03, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) | |
| Jul 02, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 200 | +0.00(+0.00%) |
| Jun 29, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 100,000 | +0.00(+0.00%) |
| Jun 28, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 155,600 | +0.00(+0.00%) |
| Jun 27, 2018 | 9.660 | 9.670 | 9.660 | 9.660 | 591,500 | +0.00(+0.00%) |
| Jun 26, 2018 | 9.660 | 9.670 | 9.660 | 9.660 | 200,000 | +0.00(+0.00%) |
| Jun 25, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 300 | +0.00(+0.00%) |
| Jun 21, 2018 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.00%) | |
| Jun 20, 2018 | 9.660 | 9.660 | 9.660 | 9.660 | 500,000 | -0.01(-0.10%) |
| Jun 19, 2018 | 9.670 | 9.670 | 9.670 | 9.670 | 199 | +0.04(+0.42%) |
| Jun 05, 2018 | 9.630 | 9.630 | 9.630 | 1 | +0.01(+0.10%) | |
| May 11, 2018 | 9.620 | 9.620 | 9.620 | 0 | +0.07(+0.73%) | |
| Apr 24, 2018 | 9.550 | 9.550 | 9.550 | 0 | -0.05(-0.52%) | |
| Apr 20, 2018 | 9.600 | 9.600 | 9.600 | 0 | -0.05(-0.52%) |
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.
