Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 9.305 | 9.305 | 9.305 | 0 | -0.16(-1.74%) | |
| Apr 26, 2019 | 9.470 | 9.470 | 9.470 | 0 | +0.02(+0.25%) | |
| Apr 25, 2019 | 9.446 | 9.446 | 9.446 | 9.446 | 190 | -0.05(-0.57%) |
| Apr 24, 2019 | 9.500 | 9.500 | 9.500 | 35 | +0.00(+0.00%) | |
| Apr 23, 2019 | 9.481 | 9.500 | 9.481 | 9.500 | 650 | +0.01(+0.09%) |
| Apr 22, 2019 | 9.469 | 9.491 | 9.469 | 9.491 | 350 | -0.11(-1.13%) |
| Apr 18, 2019 | 9.597 | 9.599 | 9.582 | 9.599 | 600 | -0.09(-0.93%) |
| Apr 17, 2019 | 9.690 | 9.690 | 9.690 | 9.690 | 1,000 | -0.01(-0.10%) |
| Apr 16, 2019 | 9.750 | 9.750 | 9.560 | 9.700 | 3,100 | -0.09(-0.92%) |
| Apr 15, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 635 | -0.04(-0.41%) |
| Apr 12, 2019 | 9.748 | 9.830 | 9.742 | 9.830 | 1,100 | +0.10(+1.03%) |
| Apr 11, 2019 | 9.730 | 9.730 | 9.730 | 9.730 | 600 | +0.06(+0.64%) |
| Apr 10, 2019 | 9.668 | 9.668 | 9.668 | 50 | +0.00(+0.00%) | |
| Apr 08, 2019 | 9.668 | 9.668 | 9.668 | 0 | +0.00(+0.03%) | |
| Apr 04, 2019 | 9.665 | 9.665 | 9.665 | 0 | -0.03(-0.35%) | |
| Apr 03, 2019 | 9.744 | 9.747 | 9.699 | 9.699 | 1,500 | -0.11(-1.08%) |
| Apr 02, 2019 | 9.537 | 9.805 | 9.325 | 9.805 | 9,975 | -0.12(-1.25%) |
| Apr 01, 2019 | 9.928 | 9.928 | 9.928 | 9.928 | 400 | -0.12(-1.21%) |
| Mar 29, 2019 | 9.645 | 10.11 | 9.645 | 10.05 | 3,600 | +0.61(+6.50%) |
| Mar 28, 2019 | 9.437 | 9.437 | 9.437 | 9.437 | 551 | -0.30(-3.11%) |
| Mar 26, 2019 | 9.740 | 9.740 | 9.740 | 0 | -0.11(-1.09%) | |
| Mar 25, 2019 | 9.759 | 9.847 | 9.540 | 9.847 | 6,100 | +0.31(+3.22%) |
| Mar 22, 2019 | 9.540 | 9.540 | 9.540 | 9.540 | 300 | +0.37(+4.00%) |
| Mar 20, 2019 | 9.173 | 9.173 | 9.173 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 9.173 | 9.173 | 9.173 | 9.173 | 400 | -0.26(-2.73%) |
| Mar 18, 2019 | 9.430 | 9.430 | 9.430 | 9.430 | 150 | -0.54(-5.42%) |
| Mar 15, 2019 | 10.12 | 10.12 | 9.970 | 9.970 | 400 | -0.17(-1.64%) |
| Mar 14, 2019 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) | |
| Mar 13, 2019 | 9.909 | 10.14 | 9.909 | 10.14 | 605 | +0.54(+5.60%) |
| Mar 12, 2019 | 9.705 | 9.705 | 9.599 | 9.599 | 1,300 | -0.25(-2.55%) |
| Mar 08, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.26(+2.67%) | |
| Mar 07, 2019 | 9.649 | 9.717 | 9.594 | 9.594 | 4,200 | -0.08(-0.79%) |
| Mar 06, 2019 | 9.690 | 9.700 | 9.670 | 9.670 | 2,300 | -0.13(-1.33%) |
| Mar 05, 2019 | 9.800 | 9.800 | 9.800 | 70 | +0.00(+0.00%) | |
| Mar 04, 2019 | 9.696 | 9.800 | 9.472 | 9.800 | 18,515 | +0.52(+5.59%) |
| Mar 01, 2019 | 9.282 | 9.282 | 9.282 | 9.282 | 100 | -0.47(-4.80%) |
| Feb 28, 2019 | 9.840 | 9.870 | 9.750 | 9.750 | 2,200 | +0.04(+0.43%) |
| Feb 27, 2019 | 9.483 | 9.708 | 9.483 | 9.708 | 850 | +0.46(+4.92%) |
| Feb 25, 2019 | 9.252 | 9.252 | 9.252 | 0 | -0.02(-0.17%) | |
| Feb 22, 2019 | 9.268 | 9.268 | 9.268 | 20 | +0.00(+0.00%) | |
| Feb 21, 2019 | 9.268 | 9.268 | 9.268 | 9.268 | 100 | -0.00(-0.04%) |
| Feb 20, 2019 | 9.272 | 9.272 | 9.272 | 9.272 | 1,005 | -0.25(-2.62%) |
| Feb 19, 2019 | 9.608 | 9.608 | 9.520 | 9.521 | 710 | -0.22(-2.25%) |
| Feb 15, 2019 | 9.725 | 9.740 | 9.725 | 9.740 | 2,300 | +0.01(+0.13%) |
| Feb 14, 2019 | 9.728 | 9.728 | 9.728 | 9.728 | 200 | +0.67(+7.35%) |
| Feb 11, 2019 | 9.062 | 9.062 | 9.062 | 0 | +0.00(+0.02%) | |
| Feb 08, 2019 | 9.060 | 9.060 | 9.060 | 9.060 | 100 | +0.33(+3.74%) |
| Feb 07, 2019 | 8.749 | 8.749 | 8.682 | 8.734 | 2,100 | -0.01(-0.11%) |
| Feb 05, 2019 | 8.744 | 8.744 | 8.744 | 0 | +0.06(+0.73%) | |
| Feb 04, 2019 | 8.683 | 8.695 | 8.680 | 8.680 | 2,100 | -0.27(-3.06%) |
| Feb 01, 2019 | 8.605 | 8.954 | 8.605 | 8.954 | 300 | +0.60(+7.23%) |
| Jan 30, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.03(+0.35%) | |
| Jan 29, 2019 | 8.321 | 8.321 | 8.321 | 8.321 | 1,000 | +0.22(+2.78%) |
| Jan 28, 2019 | 8.007 | 8.096 | 8.007 | 8.096 | 1,475 | -0.00(-0.05%) |
| Jan 25, 2019 | 8.100 | 8.100 | 8.100 | 8.100 | 500 | +0.59(+7.79%) |
| Jan 23, 2019 | 7.515 | 7.515 | 7.515 | 0 | -0.02(-0.28%) | |
| Jan 22, 2019 | 7.535 | 7.535 | 7.535 | 80 | +0.00(+0.00%) | |
| Jan 18, 2019 | 7.535 | 7.535 | 7.535 | 7.535 | 200 | +0.40(+5.54%) |
| Jan 10, 2019 | 7.140 | 7.140 | 7.140 | 0 | -0.01(-0.14%) | |
| Jan 09, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 150 | +0.15(+2.14%) |
| Jan 08, 2019 | 7.254 | 7.254 | 6.992 | 7.000 | 10,580 | +0.04(+0.57%) |
| Jan 03, 2019 | 6.960 | 6.960 | 6.960 | 0 | +0.26(+3.88%) | |
| Dec 31, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.07(+1.10%) | |
| Dec 28, 2018 | 6.750 | 6.755 | 6.627 | 6.627 | 2,400 | -0.08(-1.21%) |
| Dec 27, 2018 | 6.769 | 6.769 | 6.708 | 6.708 | 1,600 | -0.07(-1.02%) |
| Dec 24, 2018 | 6.777 | 6.777 | 6.777 | 0 | -0.23(-3.29%) | |
| Dec 21, 2018 | 7.008 | 7.008 | 7.008 | 73 | +0.00(+0.00%) | |
| Dec 20, 2018 | 6.788 | 7.008 | 6.788 | 7.008 | 300 | +0.01(+0.21%) |
| Dec 13, 2018 | 6.993 | 6.993 | 6.993 | 0 | -0.12(-1.74%) | |
| Dec 12, 2018 | 7.117 | 7.117 | 7.117 | 7.117 | 100 | +0.29(+4.29%) |
| Dec 10, 2018 | 6.824 | 6.824 | 6.824 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 6.824 | 6.824 | 6.824 | 0 | +0.22(+3.39%) | |
| Nov 30, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.21(+3.22%) | |
| Nov 28, 2018 | 6.394 | 6.394 | 6.394 | 0 | +0.51(+8.63%) | |
| Nov 27, 2018 | 6.683 | 6.683 | 5.886 | 5.886 | 7,250 | -0.86(-12.80%) |
| Nov 26, 2018 | 6.750 | 6.750 | 6.750 | 44 | +0.00(+0.00%) | |
| Nov 23, 2018 | 6.750 | 6.750 | 6.750 | 6.750 | 100 | +0.25(+3.78%) |
| Nov 14, 2018 | 6.504 | 6.504 | 6.504 | 0 | -0.22(-3.23%) | |
| Nov 07, 2018 | 6.721 | 6.721 | 6.721 | 0 | -0.08(-1.16%) | |
| Nov 06, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 300 | +0.05(+0.79%) |
| Nov 05, 2018 | 6.746 | 6.746 | 6.746 | 6.746 | 235 | -0.06(-0.85%) |
| Nov 02, 2018 | 6.744 | 6.804 | 6.669 | 6.804 | 1,100 | +0.16(+2.47%) |
| Oct 31, 2018 | 6.640 | 6.640 | 6.640 | 0 | -0.01(-0.17%) | |
| Oct 30, 2018 | 7.050 | 7.052 | 6.600 | 6.652 | 5,721 | -0.61(-8.38%) |
| Oct 29, 2018 | 7.190 | 7.260 | 7.144 | 7.260 | 2,780 | -0.12(-1.60%) |
| Oct 26, 2018 | 7.359 | 7.380 | 7.300 | 7.378 | 2,300 | -0.12(-1.54%) |
| Oct 25, 2018 | 7.494 | 7.494 | 7.494 | 7.494 | 150 | +0.01(+0.18%) |
| Oct 23, 2018 | 7.480 | 7.480 | 7.480 | 0 | -0.07(-0.93%) | |
| Oct 22, 2018 | 7.550 | 7.550 | 7.550 | 7.550 | 600 | +0.04(+0.53%) |
| Oct 18, 2018 | 7.510 | 7.510 | 7.510 | 0 | -0.10(-1.29%) | |
| Oct 17, 2018 | 7.608 | 7.608 | 7.608 | 7.608 | 100 | +0.07(+0.89%) |
| Oct 16, 2018 | 7.541 | 7.541 | 7.541 | 7.541 | 750 | -0.03(-0.38%) |
| Oct 15, 2018 | 7.610 | 7.610 | 7.570 | 7.570 | 700 | +0.09(+1.23%) |
| Oct 12, 2018 | 7.478 | 7.478 | 7.478 | 7.478 | 100 | +0.05(+0.64%) |
| Oct 10, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.05(-0.62%) | |
| Oct 05, 2018 | 7.476 | 7.476 | 7.476 | 0 | -0.12(-1.63%) | |
| Oct 03, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.05(-0.65%) | |
| Sep 21, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 200 | +0.53(+7.51%) |
| Sep 20, 2018 | 7.116 | 7.116 | 7.116 | 50 | +0.00(+0.00%) | |
| Sep 18, 2018 | 7.116 | 7.116 | 7.116 | 0 | +0.00(+0.00%) | |
| Sep 17, 2018 | 7.116 | 7.116 | 7.116 | 7.116 | 200 | -0.38(-5.10%) |
| Sep 12, 2018 | 7.498 | 7.498 | 7.498 | 0 | +0.14(+1.97%) | |
| Sep 11, 2018 | 7.353 | 7.353 | 7.353 | 7.353 | 100 | +0.10(+1.42%) |
| Sep 10, 2018 | 7.277 | 7.290 | 7.250 | 7.250 | 1,450 | -0.04(-0.55%) |
| Sep 07, 2018 | 7.286 | 7.300 | 7.286 | 7.290 | 500 | +0.03(+0.39%) |
| Sep 05, 2018 | 7.261 | 7.261 | 7.261 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 7.336 | 7.336 | 7.261 | 7.261 | 900 | -0.09(-1.18%) |
| Aug 31, 2018 | 7.348 | 7.348 | 7.348 | 0 | -0.39(-5.10%) | |
| Aug 30, 2018 | 7.750 | 7.750 | 7.743 | 7.743 | 600 | +0.08(+1.06%) |
| Aug 27, 2018 | 7.662 | 7.662 | 7.662 | 0 | +0.06(+0.82%) | |
| Aug 22, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.15(-1.94%) | |
| Aug 21, 2018 | 7.750 | 7.750 | 7.750 | 7.750 | 150 | +0.35(+4.79%) |
| Aug 20, 2018 | 7.396 | 7.396 | 7.396 | 30 | +0.00(+0.00%) | |
| Aug 17, 2018 | 7.396 | 7.396 | 7.396 | 13 | +0.00(+0.00%) | |
| Aug 15, 2018 | 7.396 | 7.396 | 7.396 | 0 | -0.09(-1.19%) | |
| Aug 14, 2018 | 7.609 | 7.609 | 7.485 | 7.485 | 330 | -0.12(-1.56%) |
| Aug 03, 2018 | 7.604 | 7.604 | 7.604 | 0 | +0.05(+0.71%) | |
| Aug 02, 2018 | 7.680 | 7.680 | 7.542 | 7.550 | 3,870 | -0.13(-1.72%) |
| Aug 01, 2018 | 7.692 | 7.692 | 7.682 | 7.682 | 1,000 | -0.16(-1.98%) |
| Jul 30, 2018 | 7.837 | 7.837 | 7.837 | 0 | +0.35(+4.66%) | |
| Jul 27, 2018 | 7.915 | 7.915 | 7.488 | 7.488 | 300 | -0.51(-6.40%) |
| Jul 26, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 150 | +0.12(+1.52%) |
| Jul 25, 2018 | 7.880 | 7.880 | 7.880 | 7.880 | 100 | +0.22(+2.83%) |
| Jul 23, 2018 | 7.663 | 7.663 | 7.663 | 0 | -0.07(-0.93%) | |
| Jul 18, 2018 | 7.735 | 7.735 | 7.735 | 12 | -0.12(-1.53%) | |
| Jul 13, 2018 | 7.855 | 7.855 | 7.855 | 0 | +0.42(+5.62%) | |
| Jul 12, 2018 | 7.450 | 7.450 | 7.437 | 7.437 | 700 | -0.01(-0.17%) |
| Jul 11, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | -0.10(-1.32%) |
| Jul 10, 2018 | 7.489 | 7.550 | 7.450 | 7.550 | 1,100 | +0.10(+1.34%) |
| Jul 09, 2018 | 7.460 | 7.460 | 7.460 | 7.450 | 200 | +0.00(+0.00%) |
| Jul 05, 2018 | 7.450 | 7.450 | 7.450 | 0 | -0.06(-0.80%) | |
| Jul 03, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 7.510 | 7.510 | 7.510 | 0 | +0.08(+1.04%) | |
| Jun 26, 2018 | 7.433 | 7.433 | 7.433 | 0 | +0.03(+0.44%) | |
| Jun 25, 2018 | 7.383 | 7.400 | 7.383 | 7.400 | 300 | -0.13(-1.74%) |
| Jun 22, 2018 | 7.495 | 7.531 | 7.495 | 7.531 | 1,250 | +0.03(+0.46%) |
| Jun 21, 2018 | 7.496 | 7.496 | 7.496 | 7.496 | 135 | -0.00(-0.03%) |
| Jun 18, 2018 | 7.499 | 7.499 | 7.499 | 20 | -0.00(-0.01%) | |
| Jun 15, 2018 | 7.500 | 7.500 | 7.499 | 7.499 | 616 | -0.03(-0.36%) |
| Jun 14, 2018 | 7.527 | 7.527 | 7.527 | 7.527 | 1,500 | +0.03(+0.38%) |
| Jun 13, 2018 | 7.498 | 7.498 | 7.498 | 7.498 | 100 | -0.28(-3.59%) |
| Jun 04, 2018 | 7.777 | 7.777 | 7.777 | 0 | -0.01(-0.16%) | |
| May 31, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.01(+0.13%) | |
| May 30, 2018 | 7.808 | 7.808 | 7.780 | 7.780 | 300 | -0.07(-0.93%) |
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.
