Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.100 5.122 5.100 5.122 700 +0.03(+0.49%)
Aug 29, 2019 5.150 5.150 5.010 5.097 8,175 -0.15(-2.83%)
Aug 28, 2019 5.198 5.250 5.198 5.245 9,707 -0.09(-1.73%)
Aug 27, 2019 5.300 5.350 5.292 5.338 17,180 +0.04(+0.74%)
Aug 26, 2019 5.303 5.341 5.235 5.299 13,374 +0.01(+0.12%)
Aug 23, 2019 5.300 5.300 5.256 5.293 4,700 -0.08(-1.44%)
Aug 22, 2019 5.263 5.460 5.220 5.370 14,778 +0.21(+3.99%)
Aug 21, 2019 5.030 5.200 5.030 5.164 10,807 -0.07(-1.26%)
Aug 20, 2019 5.310 5.319 5.199 5.230 24,833 -0.17(-3.15%)
Aug 19, 2019 5.392 5.622 5.392 5.400 4,844 +0.09(+1.66%)
Aug 16, 2019 5.340 5.340 5.259 5.312 19,600 -0.04(-0.71%)
Aug 15, 2019 5.420 5.470 5.300 5.350 24,700 -0.07(-1.29%)
Aug 14, 2019 5.760 5.760 5.330 5.420 23,132 -0.51(-8.53%)
Aug 13, 2019 5.969 6.000 5.728 5.926 36,791 -0.07(-1.24%)
Aug 12, 2019 6.535 6.535 5.970 6.000 23,503 -0.50(-7.69%)
Aug 09, 2019 6.365 6.846 6.350 6.500 23,000 -0.11(-1.61%)
Aug 08, 2019 8.185 8.185 6.185 6.606 72,399 -2.31(-25.94%)
Aug 07, 2019 9.003 9.003 8.869 8.920 6,386 -0.13(-1.46%)
Aug 06, 2019 9.192 9.192 8.975 9.052 6,183 -0.12(-1.32%)
Aug 02, 2019 9.173 9.173 9.173 0 -0.23(-2.41%)
Aug 01, 2019 9.472 9.472 9.400 9.400 3,520 +0.02(+0.20%)
Jul 31, 2019 9.525 9.643 9.381 9.381 9,062 -0.14(-1.46%)
Jul 30, 2019 9.340 9.543 9.340 9.520 7,465 +0.15(+1.63%)
Jul 29, 2019 9.341 9.368 9.320 9.368 4,000 +0.04(+0.45%)
Jul 26, 2019 9.450 9.450 9.259 9.326 7,200 -0.12(-1.25%)
Jul 25, 2019 9.300 9.471 9.300 9.444 8,075 +0.23(+2.54%)
Jul 24, 2019 9.354 9.400 9.203 9.210 21,779 -0.13(-1.39%)
Jul 23, 2019 9.374 9.380 9.310 9.340 780 -0.04(-0.43%)
Jul 22, 2019 9.340 9.410 9.337 9.380 1,087 +0.14(+1.51%)
Jul 19, 2019 9.270 9.271 9.231 9.240 16,800 -0.07(-0.77%)
Jul 18, 2019 9.320 9.320 9.310 9.312 422 -0.04(-0.41%)
Jul 17, 2019 9.430 9.490 9.342 9.350 22,130 +0.06(+0.65%)
Jul 16, 2019 9.303 9.303 9.290 9.290 772 -0.02(-0.21%)
Jul 15, 2019 9.390 9.392 9.310 9.310 2,824 -0.05(-0.51%)
Jul 12, 2019 9.400 9.400 9.271 9.357 5,500 +0.02(+0.19%)
Jul 11, 2019 9.314 9.383 9.302 9.340 10,761 -0.04(-0.47%)
Jul 10, 2019 9.379 9.406 9.350 9.384 10,150 +0.00(+0.01%)
Jul 09, 2019 9.506 9.506 9.384 9.384 10,340 -0.20(-2.12%)
Jul 08, 2019 9.700 9.700 9.540 9.587 6,301 -0.16(-1.67%)
Jul 05, 2019 9.750 9.750 9.714 9.750 5,000 +0.08(+0.83%)
Jul 03, 2019 9.670 9.670 9.670 9.670 2,000 +0.18(+1.85%)
Jul 02, 2019 9.487 9.495 9.487 9.495 1,040 +0.01(+0.16%)
Jul 01, 2019 9.450 9.480 9.290 9.480 6,969 -0.14(-1.46%)
Jun 28, 2019 9.430 9.620 9.430 9.620 400 +0.22(+2.39%)
Jun 27, 2019 9.460 9.460 9.395 9.395 5,420 -0.17(-1.74%)
Jun 26, 2019 9.561 9.561 9.561 9.561 125 +0.02(+0.22%)
Jun 25, 2019 9.740 9.740 9.540 9.540 3,854 -0.09(-0.92%)
Jun 21, 2019 9.629 9.629 9.629 0 -0.12(-1.21%)
Jun 20, 2019 9.704 9.747 9.704 9.747 1,566 +0.11(+1.16%)
Jun 19, 2019 9.533 9.635 9.470 9.635 9,245 +0.16(+1.74%)
Jun 18, 2019 9.658 9.810 9.470 9.470 3,786 -0.08(-0.84%)
Jun 17, 2019 9.409 9.550 9.409 9.550 1,075 +0.17(+1.83%)
Jun 14, 2019 9.330 9.410 9.330 9.378 6,200 -0.16(-1.71%)
Jun 13, 2019 9.591 9.591 9.537 9.541 1,930 +0.13(+1.33%)
Jun 12, 2019 9.260 9.416 9.245 9.416 1,600 +0.23(+2.46%)
Jun 11, 2019 9.182 9.190 9.182 9.190 2,000 +0.03(+0.32%)
Jun 10, 2019 9.197 9.197 9.161 9.161 1,721 +0.01(+0.12%)
Jun 07, 2019 9.184 9.190 9.150 9.150 9,100 +0.16(+1.78%)
Jun 06, 2019 9.010 9.010 8.990 8.990 1,600 -0.15(-1.69%)
Jun 05, 2019 9.190 9.190 9.127 9.144 3,300 -0.02(-0.18%)
Jun 04, 2019 9.143 9.161 9.143 9.161 1,000 +0.18(+2.01%)
Jun 03, 2019 8.970 9.102 8.962 8.980 16,141 +0.10(+1.13%)
May 31, 2019 9.055 9.055 8.880 8.880 4,300 -0.24(-2.63%)
May 30, 2019 9.321 9.321 9.100 9.120 5,250 -0.22(-2.36%)
May 29, 2019 9.020 9.352 9.020 9.340 6,785 -0.02(-0.26%)
May 28, 2019 9.530 9.530 9.365 9.365 11,160 +0.07(+0.71%)
May 24, 2019 9.299 9.299 9.299 73 +0.00(+0.00%)
May 23, 2019 9.300 9.308 9.299 9.299 1,304 -0.10(-1.07%)
May 22, 2019 9.389 9.400 9.386 9.400 1,610 -0.15(-1.57%)
May 21, 2019 9.670 9.670 9.550 9.550 10,076 -0.15(-1.51%)
May 20, 2019 9.696 9.696 9.696 76 +0.00(+0.00%)
May 17, 2019 9.630 9.696 9.630 9.696 800 +0.02(+0.17%)
May 16, 2019 9.720 9.766 9.680 9.680 5,087 -0.08(-0.80%)
May 15, 2019 9.930 9.930 9.638 9.758 2,399 -0.17(-1.73%)
May 14, 2019 9.972 10.14 9.923 9.930 26,043 +0.18(+1.85%)
May 13, 2019 9.690 9.750 9.650 9.750 24,787 -0.05(-0.51%)
May 10, 2019 10.20 10.20 9.652 9.800 19,000 -0.43(-4.24%)
May 09, 2019 10.67 10.78 9.914 10.23 81,128 -1.24(-10.83%)
May 08, 2019 11.46 11.48 11.44 11.48 2,650 +0.01(+0.09%)
May 07, 2019 11.56 11.56 11.47 11.47 5,931 -0.23(-1.93%)
May 06, 2019 11.75 11.75 11.58 11.69 6,634 -0.26(-2.15%)
May 03, 2019 12.15 12.15 11.90 11.95 42,800 -0.39(-3.18%)
May 02, 2019 12.34 12.34 12.34 50 +0.00(+0.00%)
May 01, 2019 12.34 12.34 12.34 12.34 244 +0.00(+0.04%)
Apr 30, 2019 12.34 12.34 12.34 12.34 250 +0.01(+0.11%)
Apr 29, 2019 12.43 12.43 12.32 12.32 665 -0.05(-0.39%)
Apr 26, 2019 12.42 12.42 12.36 12.37 1,000 +0.29(+2.38%)
Apr 23, 2019 12.08 12.08 12.08 0 -0.08(-0.69%)
Apr 22, 2019 11.97 12.17 11.97 12.17 1,241 +0.37(+3.10%)
Apr 18, 2019 11.95 11.95 11.80 11.80 300 -0.17(-1.42%)
Apr 17, 2019 12.51 12.51 11.87 11.97 4,974 -0.56(-4.48%)
Apr 16, 2019 12.61 12.62 12.50 12.53 1,285 -0.22(-1.72%)
Apr 15, 2019 12.75 12.75 12.75 66 +0.00(+0.00%)
Apr 12, 2019 12.75 12.75 12.75 12.75 200 +0.04(+0.34%)
Apr 11, 2019 12.71 12.71 12.71 12.71 100 -0.07(-0.54%)
Apr 09, 2019 12.78 12.78 12.78 0 +0.00(+0.00%)
Apr 08, 2019 12.82 12.82 12.67 12.78 7,255 +0.03(+0.22%)
Apr 05, 2019 12.69 12.75 12.68 12.75 1,200 -0.20(-1.54%)
Apr 04, 2019 12.95 12.95 12.95 35 +0.00(+0.00%)
Apr 03, 2019 13.03 13.03 12.95 12.95 2,139 -0.00(-0.03%)
Apr 02, 2019 12.95 12.95 12.95 12.95 250 -0.17(-1.26%)
Apr 01, 2019 13.12 13.15 13.12 13.12 2,400 +0.05(+0.35%)
Mar 29, 2019 12.96 13.08 12.96 13.07 1,200 +0.12(+0.91%)
Mar 27, 2019 12.95 12.95 12.95 0 +0.20(+1.59%)
Mar 25, 2019 12.75 12.75 12.75 0 -0.01(-0.05%)
Mar 22, 2019 12.76 12.76 12.76 12.76 200 -0.14(-1.11%)
Mar 21, 2019 12.97 12.97 12.90 12.90 750 +0.16(+1.23%)
Mar 20, 2019 12.74 12.74 12.74 14 +0.00(+0.00%)
Mar 19, 2019 12.68 12.91 12.68 12.74 6,305 +0.13(+1.04%)
Mar 18, 2019 12.58 12.61 12.58 12.61 626 +0.41(+3.37%)
Mar 15, 2019 12.20 12.20 12.20 18 +0.00(+0.00%)
Mar 14, 2019 12.50 12.57 12.20 12.20 15,760 -0.07(-0.58%)
Mar 13, 2019 12.31 12.31 12.27 12.27 1,470 +0.32(+2.64%)
Mar 12, 2019 11.96 11.96 11.96 11.96 945 -0.04(-0.37%)
Mar 11, 2019 11.75 12.00 11.75 12.00 1,400 +0.34(+2.92%)
Mar 08, 2019 11.71 11.71 11.66 11.66 400 -0.23(-1.93%)
Mar 07, 2019 11.99 11.99 11.89 11.89 350 -0.22(-1.81%)
Mar 06, 2019 12.11 12.11 12.11 12.11 3,265 -0.29(-2.35%)
Mar 05, 2019 12.40 12.40 12.40 12.40 758 -0.04(-0.29%)
Mar 04, 2019 12.48 12.48 12.44 12.44 1,000 +0.04(+0.35%)
Mar 01, 2019 12.52 12.52 12.39 12.39 1,500 +0.03(+0.27%)
Feb 28, 2019 12.36 12.36 12.36 12.36 800 -0.09(-0.72%)
Feb 26, 2019 12.45 12.45 12.45 0 -0.23(-1.84%)
Feb 25, 2019 12.68 12.68 12.68 12.68 425 +0.17(+1.39%)
Feb 22, 2019 12.30 12.51 12.29 12.51 700 +0.09(+0.71%)
Feb 21, 2019 12.48 12.50 12.42 12.42 3,971 -0.03(-0.24%)
Feb 20, 2019 12.49 12.49 12.45 12.45 2,408 +0.08(+0.63%)
Feb 19, 2019 12.20 12.37 12.20 12.37 1,692 +0.01(+0.11%)
Feb 15, 2019 12.45 12.65 12.36 12.36 2,000 -0.04(-0.36%)
Feb 14, 2019 12.57 12.57 12.41 12.41 730 -0.19(-1.50%)
Feb 13, 2019 12.84 12.84 12.59 12.59 1,485 -0.14(-1.07%)
Feb 12, 2019 12.73 12.73 12.73 12.73 256 +0.17(+1.35%)
Feb 11, 2019 12.63 12.63 12.56 12.56 2,375 -0.24(-1.88%)
Feb 08, 2019 12.80 12.80 12.80 12.80 600 -0.04(-0.31%)
Feb 07, 2019 12.83 12.84 12.83 12.84 700 +0.04(+0.31%)
Feb 06, 2019 12.80 12.80 12.80 12.80 100 -0.05(-0.41%)
Feb 05, 2019 12.79 12.85 12.79 12.85 13,522 +0.05(+0.41%)
Feb 04, 2019 12.80 12.80 12.80 12.80 518 -0.15(-1.13%)
Feb 01, 2019 12.95 12.95 12.95 12.95 300 -0.31(-2.33%)
Jan 31, 2019 13.26 13.26 13.25 13.25 844 +0.12(+0.91%)
Jan 30, 2019 13.12 13.14 13.12 13.14 2,000 -0.06(-0.46%)
Jan 29, 2019 13.17 13.20 13.08 13.20 300 +0.11(+0.80%)
Jan 28, 2019 13.09 13.09 13.09 13.09 200 +0.06(+0.47%)
Jan 25, 2019 13.03 13.03 13.03 13.03 1,500 +0.08(+0.64%)
Jan 24, 2019 13.15 13.15 12.95 12.95 788 -0.03(-0.24%)
Jan 23, 2019 12.65 13.01 12.65 12.98 3,350 +0.27(+2.10%)
Jan 22, 2019 12.60 12.71 12.59 12.71 4,490 -0.11(-0.85%)
Jan 18, 2019 12.86 12.86 12.82 12.82 1,400 +0.06(+0.47%)
Jan 17, 2019 12.76 12.76 12.76 12.76 150 +0.16(+1.28%)
Jan 16, 2019 12.56 12.64 12.56 12.60 1,747 +0.10(+0.79%)
Jan 15, 2019 12.30 12.53 12.30 12.50 19,300 +0.21(+1.71%)
Jan 14, 2019 12.16 12.29 12.10 12.29 7,123 +0.15(+1.27%)
Jan 11, 2019 12.30 12.40 12.14 12.14 3,500 -0.06(-0.53%)
Jan 10, 2019 12.21 12.22 12.20 12.20 811 +0.01(+0.08%)
Jan 09, 2019 12.25 12.25 12.03 12.19 2,135 +0.16(+1.36%)
Jan 08, 2019 11.95 12.16 11.95 12.03 5,560 -0.03(-0.23%)
Jan 07, 2019 11.70 12.05 11.70 12.05 1,300 +0.67(+5.89%)
Jan 04, 2019 11.09 11.38 11.09 11.38 1,800 +0.48(+4.43%)
Jan 03, 2019 10.99 10.99 10.90 10.90 447 +0.06(+0.55%)
Dec 28, 2018 10.84 10.84 10.84 0 +0.34(+3.24%)
Dec 27, 2018 10.50 10.50 10.50 10.50 900 -0.46(-4.20%)
Dec 26, 2018 10.96 10.96 10.96 10.96 300 +0.23(+2.19%)
Dec 24, 2018 10.81 10.82 10.71 10.73 1,400 -0.24(-2.23%)
Dec 21, 2018 11.00 11.00 10.97 10.97 3,200 -0.47(-4.10%)
Dec 20, 2018 11.39 11.44 11.29 11.44 2,051 -0.18(-1.55%)
Dec 19, 2018 11.45 11.62 11.45 11.62 420 +0.51(+4.61%)
Dec 18, 2018 11.11 11.11 11.11 11.11 1,259 -0.08(-0.76%)
Dec 17, 2018 11.39 11.39 11.19 11.19 4,650 -0.43(-3.67%)
Dec 14, 2018 11.62 11.62 11.62 1,749 +0.00(+0.00%)
Dec 13, 2018 11.59 11.62 11.59 11.62 3,300 +0.03(+0.24%)
Dec 12, 2018 11.59 11.59 11.59 11.59 400 -0.81(-6.53%)
Dec 11, 2018 11.43 12.40 11.43 12.40 3,102 +0.93(+8.07%)
Dec 07, 2018 11.47 11.47 11.47 11.47 200 -0.09(-0.78%)
Dec 06, 2018 11.45 11.56 11.45 11.56 3,012 -0.20(-1.68%)
Dec 04, 2018 11.88 11.97 11.76 11.76 3,700 -0.37(-3.01%)
Dec 03, 2018 12.26 12.26 12.13 12.13 6,226 -0.01(-0.11%)
Nov 30, 2018 11.99 12.14 11.99 12.14 9,400 +0.14(+1.13%)
Nov 29, 2018 12.10 12.13 12.00 12.00 1,553 -0.14(-1.12%)
Nov 28, 2018 12.00 12.14 12.00 12.14 9,317 +0.44(+3.76%)
Nov 27, 2018 11.70 11.70 11.70 11.70 500 -0.12(-0.99%)
Nov 26, 2018 12.06 12.09 11.82 11.82 13,538 -0.17(-1.45%)
Nov 23, 2018 11.95 12.04 11.95 11.99 4,900 +0.14(+1.18%)
Nov 21, 2018 11.85 11.85 11.85 0 -0.21(-1.74%)
Nov 20, 2018 12.06 12.06 12.06 12.06 401 -0.07(-0.57%)
Nov 19, 2018 12.22 12.27 12.13 12.13 3,808 +0.06(+0.52%)
Nov 16, 2018 11.81 12.07 11.81 12.07 1,100 +0.36(+3.05%)
Nov 15, 2018 11.76 11.76 11.71 11.71 790 +0.03(+0.24%)
Nov 14, 2018 11.68 11.68 11.68 60 +0.00(+0.00%)
Nov 13, 2018 11.70 11.76 11.68 11.68 997 +0.17(+1.51%)
Nov 12, 2018 11.51 11.51 11.51 228 +0.00(+0.00%)
Nov 09, 2018 11.40 11.51 11.40 11.51 600 +0.32(+2.90%)
Nov 08, 2018 11.64 11.64 11.03 11.18 5,500 -0.55(-4.72%)
Nov 07, 2018 11.63 11.74 11.63 11.74 1,580 +0.39(+3.41%)
Nov 06, 2018 11.29 11.35 11.29 11.35 18,681 +0.15(+1.34%)
Nov 05, 2018 11.29 11.29 11.11 11.20 3,100 +0.09(+0.81%)
Nov 02, 2018 11.16 11.20 11.11 11.11 900 +0.09(+0.82%)
Nov 01, 2018 10.95 11.04 10.95 11.02 5,400 +0.20(+1.85%)
Oct 31, 2018 10.87 10.87 10.82 10.82 1,512 -0.06(-0.60%)
Oct 25, 2018 10.88 10.88 10.88 0 +0.14(+1.34%)
Oct 24, 2018 10.74 10.74 10.74 10.74 1,365 -0.04(-0.36%)
Oct 23, 2018 10.60 10.78 10.59 10.78 1,210 -0.22(-2.02%)
Oct 18, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 17, 2018 11.08 11.08 11.00 11.00 1,290 -0.09(-0.77%)
Oct 16, 2018 11.23 11.23 11.06 11.09 2,531 -0.28(-2.48%)
Oct 15, 2018 11.37 11.37 11.37 40 +0.00(+0.00%)
Oct 12, 2018 10.89 11.37 10.86 11.37 800 +0.58(+5.33%)
Oct 11, 2018 11.00 11.00 10.77 10.79 3,470 -0.33(-2.93%)
Oct 10, 2018 10.95 11.12 10.95 11.12 1,707 +0.43(+4.03%)
Oct 09, 2018 10.58 10.69 10.58 10.69 3,000 +0.05(+0.46%)
Oct 08, 2018 10.64 10.64 10.64 10.64 200 +0.10(+1.00%)
Oct 05, 2018 10.75 10.75 10.54 10.54 1,500 -0.30(-2.76%)
Oct 04, 2018 10.90 10.90 10.73 10.83 3,390 -0.21(-1.90%)
Oct 03, 2018 11.08 11.08 11.04 11.04 519 -0.16(-1.46%)
Oct 02, 2018 11.36 11.36 11.19 11.21 2,650 -0.14(-1.26%)
Oct 01, 2018 11.26 11.35 11.21 11.35 2,850 +0.53(+4.95%)
Sep 28, 2018 10.82 10.82 10.82 20 +0.00(+0.00%)
Sep 27, 2018 10.94 10.94 10.80 10.82 7,110 -0.45(-3.98%)
Sep 26, 2018 11.26 11.26 11.26 11.26 100 -0.05(-0.41%)
Sep 25, 2018 11.34 11.34 11.31 11.31 600 -0.19(-1.66%)
Sep 21, 2018 11.50 11.50 11.50 0 -0.07(-0.60%)
Sep 20, 2018 11.57 11.57 11.57 11.57 164 +0.15(+1.31%)
Sep 19, 2018 11.42 11.42 11.42 37 +0.00(+0.00%)
Sep 18, 2018 11.35 11.43 11.35 11.42 3,420 +0.03(+0.23%)
Sep 17, 2018 11.32 11.45 11.31 11.39 3,000 +0.03(+0.27%)
Sep 14, 2018 11.37 11.37 11.36 11.36 400 -0.05(-0.45%)
Sep 13, 2018 11.25 11.41 11.25 11.41 2,989 -0.09(-0.79%)
Sep 10, 2018 11.51 11.51 11.51 0 +0.04(+0.31%)
Sep 07, 2018 11.47 11.47 11.47 11.47 500 -0.02(-0.19%)
Sep 06, 2018 11.59 11.59 11.49 11.49 1,609 -0.15(-1.27%)
Sep 05, 2018 11.74 11.74 11.62 11.64 10,495 -0.18(-1.54%)
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.