Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 20,000 | +0.00(+0.00%) |
| Nov 29, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 20,200 | +0.06(+2.68%) |
| Nov 28, 2016 | 2.500 | 2.500 | 2.240 | 2.240 | 35,700 | -0.11(-4.68%) |
| Nov 23, 2016 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
| Nov 21, 2016 | 2.400 | 2.400 | 2.400 | 0 | -0.28(-10.45%) | |
| Nov 18, 2016 | 2.450 | 2.680 | 2.310 | 2.680 | 20,100 | +0.18(+7.20%) |
| Nov 17, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 10,100 | +0.00(+0.00%) |
| Nov 15, 2016 | 2.500 | 2.500 | 2.500 | 0 | -0.18(-6.72%) | |
| Nov 11, 2016 | 2.680 | 2.680 | 2.680 | 0 | +0.06(+2.29%) | |
| Nov 08, 2016 | 2.620 | 2.620 | 2.620 | 3,623 | +0.02(+0.77%) | |
| Nov 07, 2016 | 2.640 | 2.640 | 2.600 | 2.600 | 16,813 | -0.17(-6.25%) |
| Nov 03, 2016 | 2.773 | 2.773 | 2.773 | 3,793 | -0.18(-6.18%) | |
| Nov 02, 2016 | 2.956 | 2.956 | 2.956 | 2.956 | 14,000 | -0.19(-6.16%) |
| Oct 27, 2016 | 3.150 | 3.150 | 3.150 | 1,000 | +0.00(+0.00%) | |
| Oct 25, 2016 | 3.150 | 3.150 | 3.150 | 4,000 | +0.15(+5.00%) | |
| Oct 21, 2016 | 3.000 | 3.000 | 3.000 | 2 | -0.05(-1.64%) | |
| Oct 20, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 67,289 | -0.10(-3.17%) |
| Oct 19, 2016 | 3.040 | 3.150 | 3.040 | 3.150 | 56,991 | -0.32(-9.22%) |
| Oct 17, 2016 | 3.470 | 3.470 | 3.470 | 12,356 | -0.03(-0.86%) | |
| Oct 11, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) | |
| Oct 07, 2016 | 3.400 | 3.400 | 3.400 | 0 | -0.18(-5.03%) | |
| Oct 03, 2016 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 3.580 | 3.580 | 3.580 | 0 | +0.15(+4.37%) | |
| Sep 28, 2016 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 3.460 | 3.460 | 3.430 | 3.430 | 4,568 | -0.27(-7.30%) |
| Sep 26, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 3,000 | -0.15(-3.90%) |
| Sep 23, 2016 | 3.830 | 3.850 | 3.830 | 3.850 | 5,500 | +0.04(+0.92%) |
| Sep 22, 2016 | 3.815 | 3.815 | 3.815 | 3.815 | 3,000 | +0.00(+0.13%) |
| Sep 21, 2016 | 3.560 | 3.830 | 3.560 | 3.810 | 4,675 | +0.31(+8.86%) |
| Sep 19, 2016 | 3.500 | 3.500 | 3.500 | 0 | +0.30(+9.37%) | |
| Sep 16, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 120 | -0.21(-6.16%) |
| Sep 14, 2016 | 3.410 | 3.410 | 3.410 | 0 | +0.32(+10.36%) | |
| Aug 30, 2016 | 3.090 | 3.090 | 3.090 | 0 | -0.05(-1.59%) | |
| Aug 29, 2016 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 | +0.00(+0.00%) |
| Aug 25, 2016 | 3.140 | 3.140 | 3.140 | 0 | -0.14(-4.27%) | |
| Aug 18, 2016 | 3.280 | 3.280 | 3.280 | 0 | -0.27(-7.61%) | |
| Aug 16, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.18(-4.83%) | |
| Aug 10, 2016 | 3.730 | 3.730 | 3.730 | 0 | +0.01(+0.27%) | |
| Aug 08, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.14(+3.91%) | |
| Jul 29, 2016 | 3.580 | 3.580 | 3.580 | 0 | -0.16(-4.28%) | |
| Jul 18, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.02(-0.53%) | |
| Jul 13, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.24(-6.00%) | |
| Jun 30, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.13(-3.15%) | |
| Jun 21, 2016 | 4.130 | 4.130 | 4.130 | 0 | -0.36(-8.02%) | |
| Jun 03, 2016 | 4.490 | 4.490 | 4.490 | 0 | -0.07(-1.54%) | |
| Jun 02, 2016 | 4.560 | 4.560 | 4.560 | 4.560 | 121 | -0.54(-10.59%) |
| May 26, 2016 | 5.100 | 5.100 | 5.100 | 0 | -0.15(-2.86%) | |
| May 24, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.31(-5.58%) | |
| May 09, 2016 | 5.560 | 5.560 | 5.560 | 25 | +0.38(+7.34%) | |
| May 05, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.53(+11.40%) | |
| May 02, 2016 | 4.650 | 4.650 | 4.650 | 25 | +0.10(+2.20%) | |
| Apr 28, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.02(+0.44%) | |
| Apr 26, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.39(+9.42%) | |
| Apr 22, 2016 | 4.140 | 4.140 | 4.140 | 0 | -0.36(-8.00%) | |
| Apr 20, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.10(-2.17%) | |
| Apr 15, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.55(-10.68%) | |
| Mar 22, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Mar 18, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Mar 16, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Mar 15, 2016 | 4.800 | 5.150 | 4.800 | 5.150 | 1,295 | +0.84(+19.49%) |
| Feb 29, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.19(-4.22%) | |
| Feb 25, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.16(-3.43%) | |
| Feb 24, 2016 | 4.660 | 4.660 | 4.660 | 4.660 | 1,000 | +0.01(+0.22%) |
| Feb 22, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.14(+3.10%) | |
| Feb 11, 2016 | 4.510 | 4.510 | 4.510 | 0 | -0.04(-0.88%) | |
| Feb 10, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 1,350 | -0.10(-2.15%) |
| Feb 05, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.03(+0.65%) | |
| Feb 04, 2016 | 4.620 | 4.620 | 4.620 | 4.620 | 410 | +0.04(+0.87%) |
| Feb 03, 2016 | 4.580 | 4.580 | 4.580 | 4.580 | 200 | -0.03(-0.65%) |
| Feb 01, 2016 | 4.610 | 4.610 | 4.610 | 0 | +0.03(+0.66%) | |
| 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%) |
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.
