Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2017 | 4.000 | 4.000 | 4.000 | 0 | -1.35(-25.23%) | |
| May 10, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.85(+18.89%) | |
| Apr 24, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.85(-15.89%) | |
| Apr 21, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 532 | +0.00(+0.00%) |
| Apr 20, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 200 | +0.00(+0.00%) |
| Mar 30, 2017 | 5.350 | 5.350 | 5.350 | 50 | +0.00(+0.00%) | |
| Mar 29, 2017 | 5.350 | 5.350 | 5.350 | 5.350 | 2,000 | +1.35(+33.75%) |
| Feb 27, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.50(-11.11%) | |
| Feb 23, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Feb 21, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.20(+4.65%) | |
| Feb 15, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.50%) | |
| Feb 10, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.30(-6.98%) | |
| Feb 02, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.50%) | |
| Feb 01, 2017 | 3.420 | 4.000 | 3.420 | 4.000 | 4,511 | +0.36(+9.78%) |
| Jan 12, 2017 | 3.644 | 3.644 | 3.644 | 0 | -0.06(-1.52%) | |
| Jan 04, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.05(+1.37%) | |
| Jan 03, 2017 | 3.650 | 3.650 | 3.650 | 3.650 | 125 | -0.02(-0.41%) |
| Dec 23, 2016 | 3.665 | 3.665 | 3.665 | 0 | +0.02(+0.41%) | |
| Dec 19, 2016 | 3.650 | 3.650 | 3.650 | 2 | -0.05(-1.35%) | |
| Dec 13, 2016 | 3.700 | 3.700 | 3.700 | 81 | -0.15(-3.90%) | |
| Nov 30, 2016 | 3.850 | 3.850 | 3.850 | 0 | +0.06(+1.58%) | |
| Nov 29, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 1,500 | +0.04(+1.07%) |
| Nov 28, 2016 | 3.800 | 3.800 | 3.750 | 3.750 | 200 | -0.20(-5.06%) |
| Nov 25, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 1,000 | -0.05(-1.25%) |
| Nov 18, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.25(-5.88%) | |
| Nov 17, 2016 | 4.000 | 4.250 | 4.000 | 4.250 | 263 | +0.05(+1.19%) |
| Nov 11, 2016 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
| Nov 10, 2016 | 4.300 | 4.300 | 4.300 | 4.300 | 1,300 | +0.00(+0.00%) |
| Nov 09, 2016 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | -0.03(-0.80%) |
| Nov 04, 2016 | 4.335 | 4.335 | 4.335 | 0 | +0.08(+1.99%) | |
| Oct 25, 2016 | 4.250 | 4.250 | 4.250 | 65 | -0.10(-2.30%) | |
| Oct 17, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.09(-2.03%) | |
| Oct 14, 2016 | 4.450 | 4.450 | 4.440 | 4.440 | 1,450 | -0.03(-0.67%) |
| Oct 11, 2016 | 4.470 | 4.470 | 4.470 | 0 | +0.02(+0.45%) | |
| Oct 10, 2016 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | -0.05(-1.11%) |
| Oct 06, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
| Oct 05, 2016 | 4.600 | 4.600 | 4.600 | 4.600 | 800 | -0.10(-2.13%) |
| Oct 03, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) | |
| Sep 30, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 350 | -0.05(-1.05%) |
| Sep 29, 2016 | 4.870 | 4.870 | 4.750 | 4.750 | 530 | -0.25(-5.00%) |
| Sep 28, 2016 | 4.690 | 5.000 | 4.690 | 5.000 | 400 | +0.70(+16.28%) |
| Sep 27, 2016 | 4.750 | 4.750 | 4.300 | 4.300 | 3,000 | -0.45(-9.47%) |
| Sep 26, 2016 | 4.850 | 4.850 | 4.750 | 4.750 | 400 | +0.40(+9.20%) |
| Sep 21, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
| Sep 16, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
| Sep 15, 2016 | 4.400 | 4.400 | 4.400 | 4.400 | 118 | -0.07(-1.57%) |
| Aug 29, 2016 | 4.470 | 4.470 | 4.470 | 0 | -0.03(-0.67%) | |
| Aug 25, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.15(-3.23%) | |
| Aug 17, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.09%) | |
| Aug 08, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
| Aug 02, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.40(-8.16%) | |
| Jul 08, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.02(-0.47%) | |
| Jul 07, 2016 | 4.923 | 4.923 | 4.923 | 4.923 | 400 | -0.08(-1.54%) |
| Jul 05, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.50(+11.11%) |
| Jun 27, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.60(-11.76%) | |
| Jun 24, 2016 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | -0.10(-1.92%) |
| Jun 16, 2016 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) | |
| Jun 14, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.10(-1.85%) | |
| Jun 13, 2016 | 5.475 | 5.475 | 5.400 | 5.400 | 400 | +0.00(+0.00%) |
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.
