Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2018 | 6.360 | 6.360 | 6.360 | 0 | +0.35(+5.82%) | |
| May 09, 2018 | 6.010 | 6.010 | 6.010 | 0 | +0.11(+1.86%) | |
| May 02, 2018 | 5.900 | 5.900 | 5.900 | 0 | +0.01(+0.17%) | |
| Apr 24, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.08(+1.38%) | |
| Apr 17, 2018 | 5.810 | 5.810 | 5.810 | 0 | -0.08(-1.36%) | |
| Apr 13, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.07(+1.20%) | |
| Apr 12, 2018 | 5.820 | 5.820 | 5.820 | 5.820 | 2,100 | +0.29(+5.24%) |
| Apr 04, 2018 | 5.530 | 5.530 | 5.530 | 0 | -0.09(-1.60%) | |
| Mar 29, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.17(+3.12%) | |
| Mar 20, 2018 | 5.450 | 5.450 | 5.450 | 0 | -0.14(-2.50%) | |
| Mar 19, 2018 | 5.515 | 5.590 | 5.515 | 5.590 | 4,000 | -0.18(-3.12%) |
| Feb 14, 2018 | 5.770 | 5.770 | 5.770 | 0 | +0.11(+1.94%) | |
| Feb 09, 2018 | 5.660 | 5.660 | 5.660 | 73 | -0.15(-2.58%) | |
| Feb 07, 2018 | 5.810 | 5.810 | 5.810 | 0 | -0.48(-7.63%) | |
| Jan 24, 2018 | 6.290 | 6.290 | 6.290 | 0 | +0.20(+3.28%) | |
| Jan 19, 2018 | 6.090 | 6.090 | 6.090 | 0 | -0.15(-2.40%) | |
| Jan 18, 2018 | 6.213 | 6.240 | 6.213 | 6.240 | 2,000 | -0.06(-0.95%) |
| Jan 09, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.14(+2.27%) | |
| Jan 04, 2018 | 6.160 | 6.160 | 6.160 | 0 | +0.12(+2.07%) | |
| Dec 27, 2017 | 6.035 | 6.035 | 6.035 | 0 | +0.21(+3.52%) | |
| Dec 26, 2017 | 5.830 | 5.830 | 5.830 | 5.830 | 500 | +0.11(+1.92%) |
| Dec 21, 2017 | 5.720 | 5.720 | 5.720 | 0 | +0.09(+1.60%) | |
| Dec 18, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.03(+0.51%) | |
| Dec 15, 2017 | 5.601 | 5.601 | 5.601 | 5.601 | 300 | +0.01(+0.24%) |
| Dec 13, 2017 | 5.588 | 5.588 | 5.588 | 0 | +0.26(+4.84%) | |
| Dec 01, 2017 | 5.330 | 5.330 | 5.330 | 0 | -0.10(-1.84%) | |
| Nov 24, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.11(+2.07%) | |
| Nov 20, 2017 | 5.320 | 5.320 | 5.320 | 48,000 | -0.09(-1.66%) | |
| Oct 25, 2017 | 5.410 | 5.410 | 5.410 | 0 | -0.17(-3.05%) | |
| Oct 16, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.06(+1.09%) | |
| Oct 09, 2017 | 5.520 | 5.520 | 5.520 | 0 | +0.10(+1.85%) | |
| Oct 05, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.05(+0.93%) | |
| Sep 08, 2017 | 5.370 | 5.370 | 5.370 | 0 | -0.10(-1.83%) | |
| Aug 28, 2017 | 5.470 | 5.470 | 5.470 | 0 | +0.17(+3.21%) | |
| Jul 27, 2017 | 5.300 | 5.300 | 5.300 | 0 | -0.11(-2.02%) | |
| Jul 18, 2017 | 5.409 | 5.409 | 5.409 | 0 | +0.41(+8.18%) | |
| Jul 05, 2017 | 5.000 | 5.000 | 5.000 | 0 | -0.20(-3.85%) | |
| Jul 03, 2017 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
| Jun 28, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.18(+3.73%) | |
| Jun 21, 2017 | 4.820 | 4.820 | 4.820 | 0 | -0.22(-4.40%) | |
| Jun 20, 2017 | 5.042 | 5.042 | 5.042 | 5.042 | 400 | -0.09(-1.72%) |
| Jun 16, 2017 | 5.130 | 5.130 | 5.130 | 0 | +0.11(+2.19%) | |
| Jun 15, 2017 | 5.020 | 5.020 | 5.020 | 5.020 | 275 | -0.14(-2.71%) |
| Jun 14, 2017 | 5.190 | 5.190 | 5.160 | 5.160 | 700 | -0.01(-0.19%) |
| Jun 06, 2017 | 5.170 | 5.170 | 5.170 | 35 | -0.11(-2.08%) |
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.
