Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
| Apr 25, 2017 | 8.880 | 8.880 | 8.880 | 0 | +0.05(+0.57%) | |
| Apr 24, 2017 | 8.870 | 9.020 | 8.830 | 8.830 | 1,577 | -0.03(-0.34%) |
| Apr 21, 2017 | 8.700 | 8.860 | 8.700 | 8.860 | 1,100 | +0.27(+3.14%) |
| Apr 20, 2017 | 8.550 | 8.590 | 8.550 | 8.590 | 500 | +0.24(+2.87%) |
| Apr 19, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 600 | -0.49(-5.49%) |
| Apr 13, 2017 | 8.835 | 8.835 | 8.835 | 0 | +0.19(+2.14%) | |
| Apr 12, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 100 | -0.48(-5.26%) |
| Apr 04, 2017 | 9.130 | 9.130 | 9.130 | 0 | +0.08(+0.88%) | |
| Mar 29, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.60(-6.22%) | |
| Mar 22, 2017 | 9.650 | 9.650 | 9.650 | 0 | +0.10(+1.05%) | |
| Mar 16, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.80(+9.14%) | |
| Mar 15, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | +0.13(+1.51%) |
| Mar 07, 2017 | 8.620 | 8.620 | 8.620 | 0 | +0.19(+2.25%) | |
| Feb 28, 2017 | 8.430 | 8.430 | 8.430 | 15 | -0.19(-2.20%) | |
| Feb 22, 2017 | 8.620 | 8.620 | 8.620 | 0 | +0.47(+5.74%) | |
| Feb 17, 2017 | 8.152 | 8.152 | 8.152 | 3 | -0.01(-0.10%) | |
| Feb 16, 2017 | 8.160 | 8.160 | 8.160 | 8.160 | 350 | -0.20(-2.39%) |
| Jan 26, 2017 | 8.360 | 8.360 | 8.360 | 0 | -0.01(-0.12%) | |
| Jan 25, 2017 | 8.150 | 8.370 | 8.150 | 8.370 | 238 | +0.70(+9.13%) |
| Jan 23, 2017 | 7.670 | 7.670 | 7.670 | 0 | +0.41(+5.65%) | |
| Jan 18, 2017 | 7.260 | 7.260 | 7.260 | 0 | +0.00(+0.00%) | |
| Jan 17, 2017 | 7.260 | 7.260 | 7.260 | 7.260 | 226 | +0.49(+7.24%) |
| Jan 11, 2017 | 6.770 | 6.770 | 6.770 | 0 | +0.16(+2.42%) | |
| Jan 06, 2017 | 6.610 | 6.610 | 6.610 | 92 | -0.08(-1.20%) | |
| Jan 05, 2017 | 6.690 | 6.690 | 6.690 | 6.690 | 3,085 | +0.05(+0.75%) |
| Jan 04, 2017 | 6.640 | 6.640 | 6.640 | 6.640 | 165 | +0.04(+0.61%) |
| Dec 29, 2016 | 6.600 | 6.600 | 6.600 | 0 | +0.25(+3.94%) | |
| Dec 21, 2016 | 6.350 | 6.350 | 6.350 | 0 | +0.18(+2.92%) | |
| Dec 20, 2016 | 6.170 | 6.170 | 6.170 | 6.170 | 1,700 | -0.24(-3.78%) |
| Dec 14, 2016 | 6.412 | 6.412 | 6.412 | 0 | +0.00(+0.04%) | |
| Dec 13, 2016 | 6.410 | 6.410 | 6.410 | 6.410 | 180 | +0.11(+1.75%) |
| Dec 12, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 905 | -0.03(-0.47%) |
| Dec 09, 2016 | 6.610 | 6.610 | 6.330 | 6.330 | 17,550 | -0.43(-6.36%) |
| Dec 08, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 958 | +0.17(+2.58%) |
| Dec 06, 2016 | 6.590 | 6.590 | 6.590 | 0 | +0.32(+5.10%) | |
| Dec 05, 2016 | 6.270 | 6.270 | 6.270 | 6.270 | 2,500 | +0.45(+7.73%) |
| Dec 02, 2016 | 5.820 | 5.820 | 5.820 | 5.820 | 408 | -0.86(-12.87%) |
| Nov 30, 2016 | 6.680 | 6.680 | 6.680 | 0 | -0.67(-9.12%) | |
| Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 30 | +0.07(+0.96%) | |
| Nov 21, 2016 | 7.280 | 7.280 | 7.280 | 0 | -0.02(-0.27%) | |
| Nov 15, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.50(-6.41%) | |
| Nov 11, 2016 | 7.800 | 7.800 | 7.800 | 0 | -0.15(-1.89%) | |
| Nov 10, 2016 | 8.060 | 8.060 | 7.950 | 7.950 | 311 | +0.00(+0.00%) |
| Nov 09, 2016 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | +0.35(+4.61%) |
| Nov 02, 2016 | 7.600 | 7.600 | 7.600 | 0 | +0.17(+2.29%) | |
| 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%) |
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.
