Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 19, 2016 | 4.580 | 4.580 | 4.580 | 0 | -0.39(-7.85%) | |
| Jan 13, 2016 | 4.970 | 4.970 | 4.970 | 0 | -0.13(-2.55%) | |
| Jan 07, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.75(-12.82%) | |
| Dec 24, 2015 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
| Dec 23, 2015 | 5.810 | 5.850 | 5.810 | 5.850 | 300 | +0.60(+11.43%) |
| Dec 15, 2015 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Dec 09, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.12(-2.23%) | |
| Dec 03, 2015 | 5.370 | 5.370 | 5.370 | 5,000 | -0.06(-1.10%) | |
| Dec 02, 2015 | 5.430 | 5.430 | 5.430 | 5.430 | 1,000 | -0.12(-2.16%) |
| Nov 30, 2015 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
| Nov 27, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 | +0.10(+1.82%) |
| Nov 19, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.05(+0.92%) | |
| Nov 12, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.43(-7.31%) | |
| Nov 06, 2015 | 5.880 | 5.880 | 5.880 | 0 | +0.03(+0.51%) | |
| Nov 03, 2015 | 5.850 | 5.850 | 5.850 | 5,000 | +0.04(+0.69%) | |
| Oct 29, 2015 | 5.810 | 5.810 | 5.810 | 75 | +0.81(+16.20%) | |
| Oct 27, 2015 | 5.000 | 5.000 | 5.000 | 0 | -0.25(-4.76%) | |
| Oct 20, 2015 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
| Oct 19, 2015 | 5.250 | 5.250 | 5.250 | 5.250 | 4,000 | +0.69(+15.13%) |
| Oct 15, 2015 | 4.560 | 4.560 | 4.560 | 0 | -0.39(-7.88%) | |
| Oct 08, 2015 | 4.950 | 4.950 | 4.950 | 0 | +0.43(+9.51%) | |
| Oct 06, 2015 | 4.520 | 4.520 | 4.520 | 0 | -0.42(-8.50%) | |
| Oct 01, 2015 | 4.940 | 4.940 | 4.940 | 0 | +0.21(+4.44%) | |
| Sep 30, 2015 | 4.730 | 4.730 | 4.730 | 4.730 | 1,000 | +0.08(+1.72%) |
| Sep 29, 2015 | 4.650 | 4.650 | 4.650 | 4.650 | 1,400 | -0.45(-8.82%) |
| Sep 28, 2015 | 5.100 | 5.100 | 5.100 | 5.100 | 1,500 | +0.27(+5.50%) |
| Sep 22, 2015 | 4.834 | 4.834 | 4.834 | 0 | -0.42(-7.92%) | |
| Sep 17, 2015 | 5.250 | 5.250 | 5.250 | 0 | +0.33(+6.71%) | |
| Sep 15, 2015 | 4.920 | 4.920 | 4.920 | 0 | -0.28(-5.38%) | |
| Sep 11, 2015 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) | |
| Sep 10, 2015 | 5.400 | 5.400 | 5.300 | 5.300 | 400 | -0.35(-6.19%) |
| Sep 08, 2015 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
| Aug 24, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.07(+1.29%) | |
| Aug 21, 2015 | 5.650 | 5.650 | 5.430 | 5.430 | 500 | -0.28(-4.90%) |
| Aug 20, 2015 | 5.862 | 5.862 | 5.710 | 5.710 | 1,600 | -0.54(-8.64%) |
| Aug 18, 2015 | 6.250 | 6.250 | 6.250 | 0 | +0.02(+0.32%) | |
| Aug 04, 2015 | 6.230 | 6.230 | 6.230 | 0 | +0.03(+0.48%) | |
| Jul 29, 2015 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
| Jul 22, 2015 | 6.000 | 6.000 | 6.000 | 19 | -0.05(-0.83%) | |
| Jul 20, 2015 | 6.050 | 6.050 | 6.050 | 0 | -0.46(-7.07%) | |
| Jul 16, 2015 | 6.510 | 6.510 | 6.510 | 0 | +0.26(+4.16%) | |
| Jun 29, 2015 | 6.250 | 6.250 | 6.250 | 0 | -0.25(-3.85%) | |
| Jun 24, 2015 | 6.500 | 6.500 | 6.500 | 0 | +0.00(+0.00%) | |
| Jun 23, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 1,800 | +0.02(+0.31%) |
| Jun 18, 2015 | 6.480 | 6.480 | 6.480 | 0 | -0.52(-7.43%) | |
| Jun 11, 2015 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
| Jun 08, 2015 | 7.100 | 7.100 | 7.100 | 0 | -0.44(-5.84%) | |
| Jun 04, 2015 | 7.540 | 7.540 | 7.540 | 0 | -0.30(-3.83%) | |
| May 26, 2015 | 7.840 | 7.840 | 7.840 | 0 | +0.46(+6.23%) | |
| May 21, 2015 | 7.380 | 7.380 | 7.380 | 0 | +0.12(+1.65%) | |
| May 14, 2015 | 7.260 | 7.260 | 7.260 | 0 | -0.10(-1.36%) | |
| May 13, 2015 | 7.150 | 7.360 | 7.150 | 7.360 | 2,600 | +0.22(+3.08%) |
| May 11, 2015 | 7.140 | 7.140 | 7.140 | 0 | +0.24(+3.48%) | |
| May 05, 2015 | 6.900 | 6.900 | 6.900 | 7,000 | -0.36(-4.96%) | |
| May 04, 2015 | 7.250 | 7.260 | 7.240 | 7.260 | 11,600 | +0.66(+10.00%) |
| Apr 28, 2015 | 6.600 | 6.600 | 6.600 | 0 | +0.11(+1.69%) | |
| Apr 27, 2015 | 6.490 | 6.490 | 6.490 | 6.490 | 2,500 | +0.39(+6.39%) |
| Apr 24, 2015 | 6.200 | 6.200 | 6.100 | 6.100 | 679 | -0.45(-6.87%) |
| Apr 22, 2015 | 6.550 | 6.550 | 6.550 | 10,000 | -0.20(-2.96%) | |
| Apr 21, 2015 | 6.600 | 6.750 | 6.600 | 6.750 | 1,100 | -0.25(-3.57%) |
| Apr 20, 2015 | 6.932 | 7.000 | 6.680 | 7.000 | 4,100 | -0.79(-10.14%) |
| Apr 14, 2015 | 7.790 | 7.790 | 7.790 | 0 | +0.24(+3.21%) | |
| Apr 13, 2015 | 7.548 | 7.548 | 7.548 | 7.548 | 1,000 | +0.25(+3.48%) |
| Apr 09, 2015 | 7.294 | 7.294 | 7.294 | 0 | +0.68(+10.35%) | |
| Apr 07, 2015 | 6.610 | 6.610 | 6.610 | 0 | -0.64(-8.83%) | |
| Apr 01, 2015 | 7.250 | 7.250 | 7.250 | 52 | -0.10(-1.36%) | |
| Mar 31, 2015 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 | -0.65(-8.13%) |
| Mar 27, 2015 | 8.000 | 8.000 | 8.000 | 0 | +0.80(+11.11%) | |
| Mar 24, 2015 | 7.200 | 7.200 | 7.200 | 0 | -0.30(-4.00%) | |
| Mar 19, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.22%) | |
| Mar 17, 2015 | 7.750 | 7.750 | 7.750 | 0 | +0.25(+3.33%) | |
| Mar 13, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.66(-8.09%) | |
| Mar 06, 2015 | 8.160 | 8.160 | 8.160 | 0 | +0.66(+8.80%) | |
| Feb 27, 2015 | 7.500 | 7.500 | 7.500 | 0 | -0.75(-9.09%) | |
| Feb 18, 2015 | 8.250 | 8.250 | 8.250 | 0 | +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.
