Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.40%) | |
May 23, 2017 | 4.016 | 4.016 | 4.016 | 0 | -0.02(-0.54%) | |
May 22, 2017 | 4.038 | 4.038 | 4.038 | 4.038 | 550 | +0.05(+1.36%) |
May 19, 2017 | 3.960 | 4.000 | 3.960 | 3.984 | 5,100 | +0.27(+7.39%) |
May 15, 2017 | 3.710 | 3.710 | 3.710 | 45 | +0.06(+1.64%) | |
May 12, 2017 | 3.690 | 3.700 | 3.650 | 3.650 | 1,446 | -0.02(-0.54%) |
May 11, 2017 | 3.670 | 3.670 | 3.670 | 3.670 | 225 | -0.03(-0.81%) |
May 10, 2017 | 3.650 | 3.700 | 3.650 | 3.700 | 900 | -0.03(-0.80%) |
May 08, 2017 | 3.730 | 3.730 | 3.730 | 0 | -0.12(-2.99%) | |
May 01, 2017 | 3.845 | 3.845 | 3.845 | 8 | -0.00(-0.13%) | |
Apr 28, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 1,008 | +0.01(+0.26%) |
Apr 24, 2017 | 3.840 | 3.840 | 3.840 | 0 | +0.02(+0.66%) | |
Apr 21, 2017 | 3.815 | 3.815 | 3.815 | 3.815 | 200 | +0.23(+6.56%) |
Apr 19, 2017 | 3.580 | 3.580 | 3.580 | 0 | +0.09(+2.58%) | |
Apr 18, 2017 | 3.520 | 3.520 | 3.490 | 3.490 | 4,510 | -0.10(-2.79%) |
Apr 17, 2017 | 3.575 | 3.590 | 3.575 | 3.590 | 1,200 | +0.03(+0.84%) |
Apr 10, 2017 | 3.560 | 3.560 | 3.560 | 0 | -0.14(-3.78%) | |
Apr 05, 2017 | 3.700 | 3.700 | 3.700 | 0 | -0.12(-3.14%) | |
Apr 03, 2017 | 3.820 | 3.820 | 3.820 | 20 | +0.08(+2.14%) | |
Mar 30, 2017 | 3.740 | 3.740 | 3.740 | 0 | +0.18(+4.91%) | |
Mar 29, 2017 | 3.699 | 3.700 | 3.530 | 3.565 | 34,400 | -0.18(-4.68%) |
Mar 28, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 272 | -0.20(-5.12%) |
Mar 24, 2017 | 3.942 | 3.942 | 3.942 | 0 | +0.10(+2.66%) | |
Mar 23, 2017 | 3.840 | 3.840 | 3.840 | 3.840 | 2,500 | +0.07(+1.86%) |
Mar 22, 2017 | 3.770 | 3.770 | 3.760 | 3.770 | 5,200 | +0.05(+1.34%) |
Mar 21, 2017 | 3.720 | 3.720 | 3.720 | 3.720 | 100 | -0.10(-2.62%) |
Mar 20, 2017 | 3.760 | 3.880 | 3.760 | 3.820 | 3,977 | +0.15(+4.23%) |
Mar 17, 2017 | 3.665 | 3.665 | 3.665 | 3.665 | 1,100 | -0.01(-0.27%) |
Mar 16, 2017 | 3.620 | 3.745 | 3.620 | 3.675 | 2,605 | +0.12(+3.52%) |
Mar 15, 2017 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | +0.10(+2.90%) |
Mar 14, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 3,077 | +0.19(+5.83%) |
Mar 10, 2017 | 3.260 | 3.260 | 3.260 | 28 | -0.08(-2.31%) | |
Mar 08, 2017 | 3.337 | 3.337 | 3.337 | 0 | +0.20(+6.41%) | |
Mar 03, 2017 | 3.136 | 3.136 | 3.136 | 0 | -0.20(-6.11%) | |
Feb 28, 2017 | 3.340 | 3.340 | 3.340 | 67 | +0.20(+6.37%) | |
Feb 24, 2017 | 3.140 | 3.140 | 3.140 | 35 | +0.00(+0.00%) | |
Feb 22, 2017 | 3.140 | 3.140 | 3.140 | 0 | -0.09(-2.79%) | |
Feb 14, 2017 | 3.230 | 3.230 | 3.230 | 10 | +0.02(+0.62%) | |
Feb 08, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.21(+7.00%) | |
Feb 07, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.09(-2.91%) |
Feb 03, 2017 | 3.090 | 3.090 | 3.090 | 0 | -0.07(-2.22%) | |
Jan 18, 2017 | 3.160 | 3.160 | 3.160 | 0 | +0.13(+4.29%) | |
Jan 17, 2017 | 3.030 | 3.030 | 3.030 | 3.030 | 10,000 | -0.03(-0.98%) |
Jan 13, 2017 | 3.060 | 3.060 | 3.060 | 0 | -0.10(-3.16%) | |
Jan 06, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.16(-4.82%) | |
Jan 05, 2017 | 3.320 | 3.320 | 3.320 | 3.320 | 250 | -0.03(-0.90%) |
Dec 29, 2016 | 3.350 | 3.350 | 3.350 | 0 | +0.07(+2.13%) | |
Dec 28, 2016 | 3.310 | 3.310 | 3.280 | 3.280 | 3,000 | +0.13(+4.13%) |
Dec 27, 2016 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | +0.25(+8.62%) |
Dec 22, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Dec 19, 2016 | 2.900 | 2.900 | 2.900 | 0 | -0.07(-2.36%) | |
Dec 13, 2016 | 2.970 | 2.970 | 2.970 | 0 | -0.35(-10.54%) | |
Nov 30, 2016 | 3.320 | 3.320 | 3.320 | 0 | +0.04(+1.22%) | |
Nov 29, 2016 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.00(+0.00%) |
Nov 28, 2016 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.06(+1.86%) |
Nov 25, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.11(+3.54%) |
Nov 22, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.03(+0.97%) | |
Nov 21, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 101 | +0.08(+2.67%) |
Nov 18, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 103 | +0.03(+1.01%) |
Nov 17, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 610 | +0.12(+4.21%) |
Nov 09, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.03(+1.06%) | |
Nov 07, 2016 | 2.820 | 2.820 | 2.820 | 0 | +0.10(+3.68%) | |
Nov 02, 2016 | 2.720 | 2.720 | 2.720 | 0 | -0.08(-2.86%) | |
Oct 25, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.03(+1.08%) | |
Oct 18, 2016 | 2.770 | 2.770 | 2.770 | 0 | -0.01(-0.36%) | |
Oct 13, 2016 | 2.780 | 2.780 | 2.780 | 0 | -0.13(-4.40%) | |
Oct 12, 2016 | 2.908 | 2.908 | 2.908 | 2.908 | 1,000 | -0.00(-0.07%) |
Oct 11, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 577 | +0.01(+0.34%) |
Oct 10, 2016 | 2.850 | 2.920 | 2.850 | 2.900 | 46,500 | -0.02(-0.68%) |
Oct 05, 2016 | 2.920 | 2.920 | 2.920 | 0 | -0.15(-4.89%) | |
Oct 03, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 30 | +0.00(+0.00%) |
Sep 30, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 5 | +0.00(+0.00%) |
Sep 29, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3.070 | 3.070 | 3.070 | 0 | +0.13(+4.49%) | |
Sep 14, 2016 | 2.938 | 2.938 | 2.938 | 0 | -0.01(-0.41%) | |
Sep 13, 2016 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | -0.07(-2.32%) |
Sep 09, 2016 | 3.020 | 3.020 | 3.020 | 0 | +0.12(+3.99%) | |
Sep 07, 2016 | 2.904 | 2.904 | 2.904 | 50 | +0.05(+1.89%) | |
Sep 06, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 386 | +0.04(+1.42%) |
Sep 02, 2016 | 2.810 | 2.810 | 2.810 | 0 | +0.10(+3.69%) | |
Aug 30, 2016 | 2.710 | 2.710 | 2.710 | 0 | +0.05(+1.80%) | |
Aug 26, 2016 | 2.662 | 2.662 | 2.662 | 0 | -0.24(-8.14%) | |
Aug 23, 2016 | 2.898 | 2.898 | 2.898 | 150 | +0.02(+0.59%) | |
Aug 22, 2016 | 2.881 | 2.881 | 2.881 | 2.881 | 324 | -0.20(-6.46%) |
Aug 18, 2016 | 3.080 | 3.080 | 3.080 | 0 | +0.05(+1.52%) | |
Aug 17, 2016 | 3.040 | 3.040 | 2.950 | 3.034 | 1,320 | +0.14(+4.98%) |
Aug 15, 2016 | 2.890 | 2.890 | 2.890 | 0 | +0.05(+1.76%) | |
Aug 11, 2016 | 2.840 | 2.840 | 2.840 | 0 | -0.08(-2.74%) | |
Aug 10, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 283 | -0.01(-0.34%) |
Aug 09, 2016 | 2.810 | 2.930 | 2.810 | 2.930 | 882 | +0.35(+13.57%) |
Aug 02, 2016 | 2.580 | 2.580 | 2.580 | 1 | -0.12(-4.44%) | |
Aug 01, 2016 | 2.700 | 2.700 | 2.700 | 2.700 | 255 | +0.00(+0.09%) |
Jul 27, 2016 | 2.698 | 2.698 | 2.698 | 0 | -0.01(-0.46%) | |
Jul 26, 2016 | 2.710 | 2.710 | 2.710 | 2.710 | 115 | -0.10(-3.56%) |
Jul 25, 2016 | 2.810 | 2.810 | 2.810 | 2.810 | 700 | +0.12(+4.46%) |
Jul 21, 2016 | 2.690 | 2.690 | 2.690 | 0 | +0.23(+9.31%) | |
Jul 05, 2016 | 2.490 | 2.490 | 2.461 | 2.461 | 1,015 | -0.04(-1.57%) |
Jun 30, 2016 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Jun 28, 2016 | 2.500 | 2.500 | 2.500 | 0 | -0.01(-0.40%) | |
Jun 27, 2016 | 2.510 | 2.510 | 2.510 | 2.510 | 550 | -0.10(-3.83%) |
Jun 23, 2016 | 2.610 | 2.610 | 2.610 | 0 | +0.04(+1.56%) | |
Jun 21, 2016 | 2.570 | 2.570 | 2.570 | 15 | +0.09(+3.63%) | |
Jun 15, 2016 | 2.480 | 2.480 | 2.480 | 0 | +0.11(+4.55%) | |
Jun 14, 2016 | 2.372 | 2.372 | 2.372 | 2.372 | 195 | -0.20(-7.70%) |
Jun 10, 2016 | 2.570 | 2.570 | 2.570 | 0 | +0.05(+1.82%) | |
Jun 06, 2016 | 2.524 | 2.524 | 2.524 | 0 | +0.04(+1.61%) | |
Jun 03, 2016 | 2.484 | 2.484 | 2.484 | 2.484 | 320 | -0.04(-1.43%) |
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.