Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 7.430 | 7.430 | 7.430 | 0 | +0.22(+3.05%) | |
| Oct 25, 2016 | 7.210 | 7.210 | 7.210 | 0 | +0.11(+1.55%) | |
| Oct 19, 2016 | 7.100 | 7.100 | 7.100 | 0 | +0.10(+1.43%) | |
| Oct 07, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.37(+5.58%) | |
| Oct 06, 2016 | 6.760 | 6.760 | 6.630 | 6.630 | 3,327 | +0.43(+6.94%) |
| Oct 04, 2016 | 6.200 | 6.200 | 6.200 | 0 | +0.05(+0.81%) | |
| Oct 03, 2016 | 6.150 | 6.150 | 6.150 | 6.150 | 1,705 | -0.12(-1.91%) |
| Sep 30, 2016 | 6.210 | 6.270 | 6.210 | 6.270 | 6,632 | +0.47(+8.10%) |
| Sep 29, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.30(+5.45%) |
| Sep 28, 2016 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.600 | 5.650 | 5.500 | 5.500 | 2,171 | +0.01(+0.18%) |
| Sep 23, 2016 | 5.490 | 5.490 | 5.490 | 0 | +0.24(+4.57%) | |
| Sep 09, 2016 | 5.250 | 5.250 | 5.250 | 2 | -0.05(-0.94%) | |
| Sep 01, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.23(+4.54%) | |
| Aug 31, 2016 | 5.210 | 5.210 | 5.070 | 5.070 | 1,051 | -0.23(-4.34%) |
| Aug 29, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.25(-4.50%) | |
| Aug 26, 2016 | 5.550 | 5.600 | 5.550 | 5.550 | 1,078 | -0.45(-7.50%) |
| Aug 15, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.15(-2.44%) | |
| Aug 12, 2016 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.03(+0.49%) |
| Aug 11, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 1,011 | -0.13(-2.08%) |
| Aug 10, 2016 | 6.250 | 6.250 | 6.250 | 6.250 | 100 | +0.35(+5.93%) |
| Aug 08, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.25(-4.07%) | |
| Aug 05, 2016 | 5.930 | 6.150 | 5.930 | 6.150 | 2,429 | +0.15(+2.50%) |
| Aug 04, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 136 | -0.05(-0.83%) |
| Aug 02, 2016 | 6.050 | 6.050 | 6.050 | 0 | -0.10(-1.63%) | |
| Aug 01, 2016 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.05(+0.82%) |
| Jul 29, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 300 | +0.15(+2.52%) |
| Jul 27, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.86(+16.90%) | |
| Jul 11, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.34(+7.16%) | |
| Jul 07, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.09(+1.93%) | |
| Jun 23, 2016 | 4.660 | 4.660 | 4.660 | 0 | +0.27(+6.03%) | |
| Jun 10, 2016 | 4.395 | 4.395 | 4.395 | 0 | +0.04(+1.03%) | |
| Jun 03, 2016 | 4.350 | 4.350 | 4.350 | 0 | +0.20(+4.82%) | |
| May 13, 2016 | 4.150 | 4.150 | 4.150 | 0 | -0.42(-9.19%) | |
| May 09, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.79(-14.74%) | |
| May 04, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.84(-13.55%) | |
| May 02, 2016 | 6.200 | 6.200 | 6.200 | 0 | +0.82(+15.24%) | |
| Apr 14, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.35(+6.96%) | |
| Mar 31, 2016 | 5.030 | 5.030 | 5.030 | 0 | -0.01(-0.20%) | |
| Mar 23, 2016 | 5.040 | 5.040 | 5.040 | 0 | -0.08(-1.56%) | |
| Mar 22, 2016 | 5.120 | 5.120 | 5.120 | 5.120 | 3,025 | +0.40(+8.47%) |
| Mar 18, 2016 | 4.720 | 4.720 | 4.720 | 0 | -0.50(-9.58%) | |
| Mar 16, 2016 | 5.220 | 5.220 | 5.220 | 0 | -0.19(-3.51%) | |
| Mar 11, 2016 | 5.410 | 5.410 | 5.410 | 0 | +0.15(+2.85%) | |
| Mar 08, 2016 | 5.260 | 5.260 | 5.260 | 0 | -0.60(-10.24%) | |
| Mar 07, 2016 | 5.320 | 5.860 | 5.320 | 5.860 | 1,000 | +0.96(+19.59%) |
| Mar 04, 2016 | 4.820 | 4.900 | 4.820 | 4.900 | 200 | +0.20(+4.26%) |
| Feb 29, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.52(+12.44%) | |
| Feb 26, 2016 | 4.260 | 4.260 | 4.180 | 4.180 | 500 | -0.45(-9.72%) |
| Feb 24, 2016 | 4.630 | 4.630 | 4.630 | 0 | +0.08(+1.76%) | |
| Feb 23, 2016 | 4.600 | 4.600 | 4.550 | 4.550 | 500 | +0.15(+3.41%) |
| Feb 08, 2016 | 4.400 | 4.400 | 4.400 | 0 | -0.13(-2.87%) | |
| Feb 04, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.62(+15.86%) | |
| Feb 03, 2016 | 3.840 | 3.910 | 3.840 | 3.910 | 672 | +0.09(+2.36%) |
| Feb 02, 2016 | 3.820 | 3.820 | 3.820 | 3.820 | 1,129 | +0.44(+13.19%) |
| Jan 28, 2016 | 3.375 | 3.375 | 3.375 | 0 | +0.52(+18.42%) | |
| Jan 25, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.29(+11.33%) | |
| Jan 13, 2016 | 2.560 | 2.560 | 2.560 | 0 | +0.15(+6.22%) | |
| Jan 12, 2016 | 2.450 | 2.450 | 2.400 | 2.410 | 400 | +0.01(+0.42%) |
| Jan 11, 2016 | 2.450 | 2.450 | 2.400 | 2.400 | 400 | -0.40(-14.29%) |
| Dec 31, 2015 | 2.800 | 2.800 | 2.800 | 0 | -0.16(-5.41%) | |
| Dec 28, 2015 | 2.960 | 2.960 | 2.960 | 0 | +0.37(+14.29%) | |
| Dec 14, 2015 | 2.590 | 2.590 | 2.590 | 0 | -0.20(-7.17%) | |
| Dec 10, 2015 | 2.790 | 2.790 | 2.790 | 0 | +0.04(+1.45%) | |
| Dec 09, 2015 | 2.910 | 2.910 | 2.750 | 2.750 | 400 | -0.22(-7.41%) |
| Dec 08, 2015 | 2.970 | 2.970 | 2.970 | 2.970 | 100 | -0.25(-7.76%) |
| Dec 07, 2015 | 3.220 | 3.220 | 3.220 | 3.220 | 944 | +0.04(+1.26%) |
| Dec 03, 2015 | 3.180 | 3.180 | 3.180 | 0 | +0.01(+0.32%) | |
| Nov 30, 2015 | 3.170 | 3.170 | 3.170 | 0 | -0.43(-11.94%) | |
| Nov 20, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 440 | +0.05(+1.41%) |
| Nov 19, 2015 | 3.620 | 3.620 | 3.550 | 3.550 | 300 | +0.10(+2.90%) |
| Nov 18, 2015 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.08(+2.37%) |
| Nov 17, 2015 | 3.440 | 3.440 | 3.370 | 3.370 | 1,444 | -0.04(-1.17%) |
| Nov 13, 2015 | 3.410 | 3.410 | 3.410 | 0 | -0.22(-6.06%) | |
| Nov 12, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 100 | -0.91(-20.04%) |
| Nov 04, 2015 | 4.540 | 4.540 | 4.540 | 0 | +0.18(+4.13%) |
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.
