Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.030 | 6.030 | 6.030 | 0 | -0.19(-3.05%) | |
Nov 29, 2018 | 6.220 | 6.220 | 6.220 | 20 | +0.00(+0.00%) | |
Nov 28, 2018 | 6.220 | 6.220 | 6.220 | 5 | +0.00(+0.00%) | |
Nov 27, 2018 | 6.220 | 6.220 | 6.220 | 6.220 | 205 | +0.03(+0.48%) |
Nov 26, 2018 | 6.190 | 6.190 | 6.100 | 6.190 | 1,915 | +0.39(+6.72%) |
Nov 23, 2018 | 6.000 | 6.000 | 5.800 | 5.800 | 30,100 | -0.20(-3.33%) |
Nov 20, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.15(-2.44%) | |
Nov 19, 2018 | 6.280 | 6.330 | 6.150 | 6.150 | 32,910 | -0.26(-4.06%) |
Nov 15, 2018 | 6.410 | 6.410 | 6.410 | 0 | +0.06(+0.94%) | |
Nov 14, 2018 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 | -0.20(-3.05%) |
Nov 12, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.18(-2.67%) | |
Nov 07, 2018 | 6.730 | 6.730 | 6.730 | 0 | +0.22(+3.34%) | |
Nov 06, 2018 | 6.490 | 6.525 | 6.400 | 6.513 | 1,508 | +0.26(+4.20%) |
Nov 05, 2018 | 6.250 | 6.250 | 6.250 | 6.250 | 206 | -0.25(-3.85%) |
Nov 02, 2018 | 6.455 | 6.560 | 6.350 | 6.500 | 4,000 | +0.32(+5.18%) |
Oct 29, 2018 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.23%) | |
Oct 26, 2018 | 6.105 | 6.105 | 6.105 | 20 | +0.00(+0.00%) | |
Oct 24, 2018 | 6.105 | 6.105 | 6.105 | 0 | -0.04(-0.73%) | |
Oct 23, 2018 | 6.200 | 6.200 | 6.150 | 6.150 | 649 | -0.32(-4.95%) |
Oct 22, 2018 | 6.290 | 6.470 | 6.290 | 6.470 | 2,467 | +0.29(+4.69%) |
Oct 19, 2018 | 6.180 | 6.180 | 6.180 | 6.180 | 1,700 | -0.29(-4.48%) |
Oct 18, 2018 | 6.470 | 6.470 | 6.470 | 6.470 | 300 | -0.07(-1.07%) |
Oct 17, 2018 | 6.540 | 6.540 | 6.540 | 6.540 | 996 | +0.32(+5.14%) |
Oct 15, 2018 | 6.220 | 6.220 | 6.220 | 0 | -0.18(-2.81%) | |
Oct 12, 2018 | 6.400 | 6.400 | 6.400 | 10 | +0.00(+0.00%) | |
Oct 11, 2018 | 6.220 | 6.400 | 6.220 | 6.400 | 25,530 | -0.27(-4.05%) |
Oct 10, 2018 | 6.560 | 6.670 | 6.560 | 6.670 | 1,734 | -0.11(-1.62%) |
Oct 05, 2018 | 6.780 | 6.780 | 6.780 | 0 | -0.11(-1.60%) | |
Oct 02, 2018 | 6.890 | 6.890 | 6.890 | 0 | -0.04(-0.61%) | |
Oct 01, 2018 | 6.933 | 6.933 | 6.933 | 6.933 | 128 | -0.11(-1.53%) |
Sep 28, 2018 | 7.040 | 7.040 | 7.040 | 10 | +0.00(+0.00%) | |
Sep 25, 2018 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 7.040 | 7.040 | 7.040 | 0 | +0.19(+2.77%) | |
Sep 18, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.47%) | |
Sep 17, 2018 | 6.751 | 6.751 | 6.751 | 45 | +0.00(+0.00%) | |
Sep 14, 2018 | 6.751 | 6.751 | 6.751 | 6.751 | 400 | +0.08(+1.21%) |
Sep 13, 2018 | 6.670 | 6.670 | 6.670 | 11 | +0.00(+0.00%) | |
Sep 12, 2018 | 6.540 | 6.670 | 6.540 | 6.670 | 468 | -0.14(-2.06%) |
Sep 11, 2018 | 6.810 | 6.810 | 6.810 | 6.810 | 156 | -0.02(-0.29%) |
Sep 10, 2018 | 6.830 | 6.830 | 6.830 | 6.830 | 534 | -0.08(-1.16%) |
Sep 04, 2018 | 6.910 | 6.910 | 6.910 | 0 | -0.24(-3.36%) | |
Aug 31, 2018 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 1,300 | +0.00(+0.00%) |
Aug 29, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 1,258 | +0.03(+0.40%) |
Aug 28, 2018 | 7.122 | 7.122 | 7.122 | 15 | +0.00(+0.00%) | |
Aug 27, 2018 | 7.122 | 7.122 | 7.122 | 7.122 | 700 | -0.10(-1.33%) |
Aug 24, 2018 | 7.218 | 7.218 | 7.218 | 7.218 | 1,600 | +0.17(+2.38%) |
Aug 23, 2018 | 7.050 | 7.050 | 7.050 | 5 | +0.00(+0.00%) | |
Aug 21, 2018 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 7.050 | 7.050 | 7.050 | 0 | -0.45(-6.00%) | |
Aug 10, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.12(-1.57%) | |
Aug 09, 2018 | 7.620 | 7.620 | 7.620 | 7.620 | 526 | -0.08(-1.04%) |
Aug 07, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 7.750 | 7.750 | 7.500 | 7.500 | 700 | -0.80(-9.64%) |
Jul 24, 2018 | 8.300 | 8.300 | 8.300 | 0 | +0.35(+4.40%) | |
Jul 23, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 101 | -0.15(-1.87%) |
Jul 20, 2018 | 8.101 | 8.101 | 8.101 | 8.101 | 700 | +0.03(+0.39%) |
Jul 19, 2018 | 8.070 | 8.070 | 8.070 | 8.070 | 2,500 | +0.00(+0.00%) |
Jul 18, 2018 | 7.990 | 8.070 | 7.990 | 8.070 | 10,456 | +0.57(+7.60%) |
Jul 05, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.40(-5.06%) | |
Jun 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Jun 26, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.21(-2.61%) | |
Jun 22, 2018 | 8.060 | 8.060 | 8.060 | 0 | +0.28(+3.60%) | |
Jun 21, 2018 | 7.780 | 7.780 | 7.780 | 7.780 | 750 | -0.08(-1.02%) |
Jun 20, 2018 | 7.860 | 7.860 | 7.860 | 7.860 | 350 | +0.08(+1.04%) |
Jun 18, 2018 | 7.779 | 7.779 | 7.779 | 0 | -0.18(-2.28%) | |
Jun 15, 2018 | 7.960 | 7.960 | 7.960 | 7.960 | 1,000 | -0.04(-0.50%) |
Jun 14, 2018 | 7.950 | 8.000 | 7.939 | 8.000 | 4,298 | +0.14(+1.78%) |
Jun 13, 2018 | 7.950 | 7.950 | 7.860 | 7.860 | 3,620 | +0.11(+1.40%) |
Jun 06, 2018 | 7.751 | 7.751 | 7.751 | 4 | +0.33(+4.46%) | |
May 29, 2018 | 7.420 | 7.420 | 7.420 | 0 | -0.23(-3.01%) | |
May 25, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.01(+0.13%) | |
May 24, 2018 | 7.770 | 7.770 | 7.640 | 7.640 | 4,460 | -0.29(-3.66%) |
May 23, 2018 | 7.930 | 7.930 | 7.930 | 7.930 | 400 | -0.05(-0.63%) |
May 22, 2018 | 8.020 | 8.020 | 7.980 | 7.980 | 2,030 | -0.02(-0.25%) |
May 21, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 505 | +0.15(+1.91%) |
May 17, 2018 | 7.850 | 7.850 | 7.850 | 0 | +0.06(+0.77%) | |
May 15, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.06(+0.74%) | |
May 10, 2018 | 7.732 | 7.732 | 7.732 | 0 | +0.51(+7.10%) | |
May 09, 2018 | 7.210 | 7.220 | 7.210 | 7.220 | 650 | -0.02(-0.28%) |
May 07, 2018 | 7.240 | 7.240 | 7.240 | 0 | +0.01(+0.09%) | |
May 03, 2018 | 7.234 | 7.234 | 7.234 | 0 | +0.02(+0.33%) | |
May 02, 2018 | 7.210 | 7.210 | 7.210 | 7.210 | 100 | -0.11(-1.50%) |
Apr 27, 2018 | 7.320 | 7.320 | 7.320 | 0 | +0.12(+1.67%) | |
Apr 25, 2018 | 7.200 | 7.200 | 7.200 | 15 | +0.00(+0.00%) | |
Apr 24, 2018 | 7.250 | 7.250 | 7.200 | 7.200 | 1,373 | +0.01(+0.14%) |
Apr 17, 2018 | 7.190 | 7.190 | 7.190 | 4 | -0.06(-0.83%) | |
Apr 16, 2018 | 7.140 | 7.250 | 7.140 | 7.250 | 399 | +0.06(+0.83%) |
Apr 12, 2018 | 7.190 | 7.190 | 7.190 | 0 | -0.11(-1.51%) | |
Apr 11, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 | +0.01(+0.14%) |
Apr 06, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.26(+3.70%) | |
Apr 05, 2018 | 7.185 | 7.185 | 7.030 | 7.030 | 4,000 | -0.05(-0.71%) |
Apr 04, 2018 | 7.080 | 7.080 | 7.080 | 7.080 | 160 | +0.06(+0.90%) |
Apr 03, 2018 | 7.033 | 7.033 | 7.010 | 7.017 | 1,938 | -0.08(-1.17%) |
Mar 15, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.01(-0.07%) | |
Mar 14, 2018 | 7.105 | 7.105 | 7.105 | 7.105 | 385 | +0.10(+1.36%) |
Mar 13, 2018 | 7.052 | 7.052 | 7.010 | 7.010 | 1,702 | -0.17(-2.37%) |
Mar 07, 2018 | 7.180 | 7.180 | 7.180 | 32 | -0.14(-1.89%) | |
Mar 05, 2018 | 7.318 | 7.318 | 7.318 | 0 | -0.42(-5.45%) | |
Mar 02, 2018 | 7.740 | 7.740 | 7.740 | 7.740 | 1,091 | +0.09(+1.18%) |
Mar 01, 2018 | 7.640 | 7.650 | 7.640 | 7.650 | 6,820 | -0.33(-4.08%) |
Feb 28, 2018 | 7.975 | 7.975 | 7.975 | 7.975 | 1,125 | +0.09(+1.19%) |
Feb 27, 2018 | 7.881 | 7.881 | 7.881 | 7.881 | 10,244 | +0.22(+2.89%) |
Feb 20, 2018 | 7.660 | 7.660 | 7.660 | 80 | +0.02(+0.26%) | |
Feb 15, 2018 | 7.640 | 7.640 | 7.640 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 7.640 | 7.640 | 7.640 | 0 | -0.01(-0.13%) | |
Feb 07, 2018 | 7.650 | 7.650 | 7.650 | 0 | +0.16(+2.14%) | |
Feb 06, 2018 | 7.490 | 7.490 | 7.490 | 7.490 | 3,000 | +0.11(+1.42%) |
Feb 05, 2018 | 7.400 | 7.400 | 7.336 | 7.385 | 8,690 | +0.02(+0.32%) |
Feb 01, 2018 | 7.362 | 7.362 | 7.362 | 0 | -0.08(-1.04%) | |
Jan 30, 2018 | 7.439 | 7.439 | 7.439 | 0 | -0.61(-7.59%) | |
Jan 25, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.06(+0.75%) | |
Jan 24, 2018 | 8.107 | 8.150 | 7.990 | 7.990 | 7,366 | -0.05(-0.65%) |
Jan 23, 2018 | 8.010 | 8.042 | 8.010 | 8.042 | 1,200 | +0.34(+4.44%) |
Jan 18, 2018 | 7.700 | 7.700 | 7.700 | 0 | -0.07(-0.90%) | |
Jan 17, 2018 | 7.710 | 7.770 | 7.710 | 7.770 | 1,134 | -0.06(-0.70%) |
Jan 16, 2018 | 7.825 | 7.825 | 7.825 | 7.825 | 1,525 | -0.11(-1.41%) |
Jan 11, 2018 | 7.937 | 7.937 | 7.937 | 0 | -0.01(-0.16%) | |
Jan 10, 2018 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 | +0.20(+2.58%) |
Jan 09, 2018 | 7.650 | 7.810 | 7.650 | 7.750 | 5,490 | +0.28(+3.75%) |
Jan 05, 2018 | 7.470 | 7.470 | 7.470 | 90 | -0.03(-0.40%) | |
Jan 04, 2018 | 7.465 | 7.500 | 7.465 | 7.500 | 455 | +0.20(+2.73%) |
Jan 03, 2018 | 7.300 | 7.301 | 7.300 | 7.301 | 1,200 | -0.01(-0.19%) |
Jan 02, 2018 | 7.315 | 7.315 | 7.315 | 7.315 | 550 | +0.22(+3.17%) |
Dec 29, 2017 | 7.090 | 7.090 | 7.090 | 0 | +0.04(+0.57%) | |
Dec 26, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.03%) | |
Dec 20, 2017 | 7.048 | 7.048 | 7.048 | 0 | -0.09(-1.29%) | |
Dec 19, 2017 | 7.200 | 7.200 | 7.140 | 7.140 | 350 | -0.06(-0.83%) |
Dec 18, 2017 | 7.020 | 7.200 | 7.020 | 7.200 | 48,250 | +0.19(+2.71%) |
Dec 15, 2017 | 7.010 | 7.010 | 7.010 | 7.010 | 100 | -0.15(-2.08%) |
Dec 13, 2017 | 7.159 | 7.159 | 7.159 | 0 | +0.08(+1.11%) | |
Dec 12, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 10,040 | -0.03(-0.42%) |
Dec 11, 2017 | 7.120 | 7.120 | 7.110 | 7.110 | 11,079 | +0.01(+0.14%) |
Dec 08, 2017 | 7.145 | 7.145 | 7.100 | 7.100 | 4,199 | +0.00(+0.00%) |
Dec 07, 2017 | 7.100 | 7.100 | 7.100 | 7.100 | 240 | +0.00(+0.00%) |
Dec 06, 2017 | 7.117 | 7.117 | 7.100 | 7.100 | 1,000 | +0.02(+0.28%) |
Dec 05, 2017 | 7.125 | 7.125 | 7.080 | 7.080 | 420 | +0.08(+1.14%) |
Dec 04, 2017 | 6.950 | 7.000 | 6.950 | 7.000 | 600 | +0.04(+0.57%) |
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.