Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.12(-2.43%) | |
| May 20, 2016 | 5.030 | 5.030 | 4.910 | 4.940 | 8,010 | -0.40(-7.49%) |
| May 02, 2016 | 5.340 | 5.340 | 5.340 | 0 | +0.18(+3.49%) | |
| Apr 29, 2016 | 5.246 | 5.246 | 5.160 | 5.160 | 1,960 | -0.09(-1.71%) |
| Apr 25, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
| Apr 21, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.03(-0.56%) | |
| Apr 20, 2016 | 5.330 | 5.330 | 5.330 | 5.330 | 9,896 | +0.43(+8.78%) |
| Apr 15, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.15(-2.97%) | |
| Apr 13, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.08(-1.56%) | |
| Mar 31, 2016 | 5.130 | 5.130 | 5.130 | 0 | +0.14(+2.81%) | |
| Mar 28, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.02(+0.40%) | |
| Mar 24, 2016 | 4.970 | 4.970 | 4.970 | 0 | +0.03(+0.61%) | |
| Mar 23, 2016 | 4.940 | 4.940 | 4.940 | 4.940 | 459 | -0.31(-5.90%) |
| Mar 16, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.21(+4.17%) | |
| Mar 15, 2016 | 5.040 | 5.040 | 5.040 | 5.040 | 515 | -0.33(-6.15%) |
| Mar 10, 2016 | 5.370 | 5.370 | 5.370 | 0 | +0.21(+4.07%) | |
| Feb 18, 2016 | 5.160 | 5.160 | 5.160 | 0 | -0.03(-0.58%) | |
| Feb 17, 2016 | 5.190 | 5.190 | 5.190 | 5.190 | 239 | +0.54(+11.61%) |
| Feb 10, 2016 | 4.650 | 4.650 | 4.650 | 0 | -0.14(-2.92%) | |
| Feb 05, 2016 | 4.790 | 4.790 | 4.790 | 0 | +0.26(+5.74%) | |
| Feb 03, 2016 | 4.530 | 4.530 | 4.530 | 0 | -0.06(-1.31%) | |
| Jan 29, 2016 | 4.590 | 4.590 | 4.590 | 5 | +0.31(+7.33%) | |
| Jan 27, 2016 | 4.277 | 4.277 | 4.277 | 0 | -0.11(-2.59%) | |
| Jan 26, 2016 | 4.410 | 4.410 | 4.390 | 4.390 | 200 | -0.05(-1.13%) |
| Jan 22, 2016 | 4.440 | 4.440 | 4.440 | 0 | +0.43(+10.72%) | |
| Jan 21, 2016 | 4.010 | 4.010 | 4.010 | 4.010 | 105 | +0.15(+3.89%) |
| Jan 20, 2016 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 | -0.60(-13.45%) |
| Jan 08, 2016 | 4.460 | 4.460 | 4.460 | 0 | -0.23(-4.90%) | |
| Jan 05, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.25(-5.06%) | |
| Dec 31, 2015 | 4.940 | 4.940 | 4.940 | 0 | +0.10(+2.07%) | |
| Dec 30, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 1,000 | +0.16(+3.42%) |
| Dec 23, 2015 | 4.680 | 4.680 | 4.680 | 0 | +0.33(+7.59%) | |
| Dec 21, 2015 | 4.350 | 4.350 | 4.350 | 0 | +0.02(+0.46%) | |
| Dec 17, 2015 | 4.330 | 4.330 | 4.330 | 0 | -0.08(-1.81%) | |
| Dec 16, 2015 | 4.410 | 4.410 | 4.410 | 4.410 | 8,717 | -0.12(-2.69%) |
| Dec 09, 2015 | 4.532 | 4.532 | 4.532 | 0 | -0.86(-15.92%) | |
| Dec 07, 2015 | 5.390 | 5.390 | 5.390 | 13 | -0.35(-6.10%) | |
| Nov 27, 2015 | 5.740 | 5.740 | 5.740 | 3 | -0.18(-3.04%) | |
| Nov 24, 2015 | 5.920 | 5.920 | 5.920 | 0 | +0.18(+3.14%) | |
| Nov 17, 2015 | 5.739 | 5.739 | 5.739 | 0 | +0.31(+5.70%) | |
| Nov 10, 2015 | 5.430 | 5.430 | 5.430 | 0 | -0.06(-1.09%) | |
| Nov 06, 2015 | 5.490 | 5.490 | 5.490 | 0 | +0.24(+4.57%) | |
| Oct 29, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.13(-2.42%) | |
| Oct 27, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.12(+2.28%) | |
| Oct 19, 2015 | 5.260 | 5.260 | 5.260 | 0 | -0.05(-0.94%) | |
| Oct 12, 2015 | 5.310 | 5.310 | 5.310 | 30 | -0.22(-3.98%) | |
| Oct 09, 2015 | 5.548 | 5.548 | 5.530 | 5.530 | 700 | -0.02(-0.36%) |
| Oct 07, 2015 | 5.550 | 5.550 | 5.550 | 8 | +0.36(+6.94%) | |
| Oct 05, 2015 | 5.190 | 5.190 | 5.190 | 1 | +0.24(+4.85%) | |
| Oct 02, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 10,000 | -0.11(-2.17%) |
| Oct 01, 2015 | 5.060 | 5.060 | 5.060 | 5.060 | 676 | +0.00(+0.00%) |
| Sep 29, 2015 | 5.060 | 5.060 | 5.060 | 0 | -0.33(-6.12%) | |
| Sep 23, 2015 | 5.390 | 5.390 | 5.390 | 0 | +0.06(+1.18%) | |
| Sep 22, 2015 | 5.320 | 5.327 | 5.320 | 5.327 | 1,710 | -0.08(-1.53%) |
| Sep 21, 2015 | 5.410 | 5.410 | 5.410 | 5.410 | 900 | -0.05(-0.92%) |
| Sep 17, 2015 | 5.460 | 5.460 | 5.460 | 52 | +0.09(+1.68%) | |
| Sep 16, 2015 | 5.300 | 5.370 | 5.300 | 5.370 | 580 | +0.13(+2.48%) |
| Sep 15, 2015 | 5.150 | 5.240 | 5.150 | 5.240 | 1,196 | +0.03(+0.58%) |
| Sep 11, 2015 | 5.210 | 5.210 | 5.210 | 0 | -0.17(-3.11%) | |
| Sep 10, 2015 | 5.378 | 5.378 | 5.378 | 5.378 | 200 | +0.06(+1.08%) |
| Sep 09, 2015 | 5.450 | 5.450 | 5.320 | 5.320 | 1,320 | -0.33(-5.80%) |
| Sep 08, 2015 | 5.450 | 5.650 | 5.450 | 5.647 | 3,172 | +1.43(+33.83%) |
| Aug 26, 2015 | 4.220 | 4.220 | 4.220 | 0 | -0.12(-2.76%) | |
| Aug 21, 2015 | 4.340 | 4.340 | 4.340 | 0 | -0.49(-10.14%) | |
| Aug 17, 2015 | 4.830 | 4.830 | 4.830 | 0 | -0.32(-6.21%) | |
| Aug 06, 2015 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Aug 04, 2015 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) | |
| Aug 03, 2015 | 5.190 | 5.190 | 5.190 | 5.190 | 155 | +0.10(+1.96%) |
| Jul 17, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.02(+0.39%) | |
| Jul 13, 2015 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) | |
| Jul 09, 2015 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) | |
| Jul 08, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 200 | -0.03(-0.59%) |
| Jul 06, 2015 | 5.100 | 5.100 | 5.100 | 0 | -0.35(-6.42%) | |
| Jun 30, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.15(-2.68%) | |
| Jun 26, 2015 | 5.600 | 5.600 | 5.600 | 0 | -0.08(-1.41%) | |
| Jun 16, 2015 | 5.680 | 5.680 | 5.680 | 0 | -0.12(-2.07%) | |
| Jun 12, 2015 | 5.800 | 5.800 | 5.800 | 0 | -0.11(-1.84%) | |
| Jun 11, 2015 | 5.910 | 5.910 | 5.909 | 5.909 | 750 | +0.37(+6.66%) |
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.
