Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2017 | 8.990 | 8.990 | 8.990 | 0 | -0.09(-0.99%) | |
| Sep 18, 2017 | 9.080 | 9.080 | 9.080 | 9.080 | 1,100 | -0.51(-5.32%) |
| Sep 13, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.40(-4.00%) | |
| Sep 07, 2017 | 9.990 | 9.990 | 9.990 | 0 | +0.18(+1.83%) | |
| Aug 31, 2017 | 9.810 | 9.810 | 9.810 | 0 | +0.11(+1.13%) | |
| Aug 25, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.40(+4.30%) | |
| Aug 24, 2017 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.49(+5.56%) |
| Aug 21, 2017 | 8.810 | 8.810 | 8.810 | 0 | +0.33(+3.89%) | |
| Aug 03, 2017 | 8.480 | 8.480 | 8.480 | 0 | +0.21(+2.54%) | |
| Jul 27, 2017 | 8.270 | 8.270 | 8.270 | 0 | +0.90(+12.21%) | |
| Jul 03, 2017 | 7.370 | 7.370 | 7.370 | 7.370 | 4 | +0.00(+0.00%) |
| Jun 09, 2017 | 7.370 | 7.370 | 7.370 | 0 | -0.23(-3.03%) | |
| May 31, 2017 | 7.600 | 7.600 | 7.600 | 0 | -0.45(-5.59%) | |
| May 24, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.47(+6.20%) | |
| May 18, 2017 | 7.580 | 7.580 | 7.580 | 0 | -0.34(-4.29%) | |
| May 16, 2017 | 7.920 | 7.920 | 7.920 | 0 | -0.96(-10.81%) | |
| 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%) |
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.
