Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 3.346 | 3.346 | 3.346 | 0 | +0.07(+2.01%) | |
| Apr 26, 2016 | 3.280 | 3.280 | 3.280 | 0 | +0.05(+1.58%) | |
| Apr 25, 2016 | 3.223 | 3.230 | 3.159 | 3.229 | 1,285 | -0.10(-2.97%) |
| Apr 22, 2016 | 3.328 | 3.328 | 3.328 | 3.328 | 185 | +0.01(+0.30%) |
| Apr 20, 2016 | 3.318 | 3.318 | 3.318 | 0 | +0.05(+1.54%) | |
| Apr 19, 2016 | 3.268 | 3.268 | 3.268 | 3.268 | 140 | +0.15(+4.89%) |
| Apr 14, 2016 | 3.115 | 3.115 | 3.115 | 80 | -0.10(-2.98%) | |
| Apr 12, 2016 | 3.211 | 3.211 | 3.211 | 0 | +0.22(+7.21%) | |
| Apr 11, 2016 | 2.995 | 2.995 | 2.995 | 2.995 | 555 | +0.22(+7.77%) |
| Apr 06, 2016 | 2.779 | 2.779 | 2.779 | 0 | -0.12(-4.17%) | |
| Mar 23, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.04(+1.26%) | |
| Mar 21, 2016 | 2.864 | 2.864 | 2.864 | 0 | -0.03(-1.17%) | |
| Mar 18, 2016 | 2.899 | 2.899 | 2.898 | 2.898 | 3,600 | +0.33(+12.75%) |
| Mar 15, 2016 | 2.570 | 2.570 | 2.570 | 0 | -0.25(-8.76%) | |
| Mar 11, 2016 | 2.817 | 2.817 | 2.817 | 300 | -0.06(-2.19%) | |
| Mar 10, 2016 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.02(+0.69%) |
| Mar 07, 2016 | 2.860 | 2.860 | 2.860 | 0 | -0.04(-1.36%) | |
| Mar 04, 2016 | 2.915 | 2.915 | 2.900 | 2.900 | 2,250 | -0.05(-1.70%) |
| Mar 01, 2016 | 2.950 | 2.950 | 2.950 | 0 | +0.01(+0.20%) | |
| Feb 29, 2016 | 2.944 | 2.944 | 2.944 | 2.944 | 1,000 | +0.06(+2.14%) |
| Feb 26, 2016 | 2.882 | 2.882 | 2.882 | 2.882 | 158 | -0.05(-1.74%) |
| Feb 24, 2016 | 2.934 | 2.934 | 2.934 | 0 | +0.10(+3.53%) | |
| Feb 23, 2016 | 2.800 | 2.833 | 2.800 | 2.833 | 600 | -0.01(-0.33%) |
| Feb 22, 2016 | 2.843 | 2.843 | 2.843 | 2.843 | 175 | +0.02(+0.73%) |
| Feb 18, 2016 | 2.822 | 2.822 | 2.822 | 40 | +0.23(+8.74%) | |
| Feb 17, 2016 | 2.500 | 2.595 | 2.500 | 2.595 | 1,220 | +0.09(+3.44%) |
| Feb 11, 2016 | 2.509 | 2.509 | 2.509 | 0 | +0.27(+11.85%) | |
| Feb 04, 2016 | 2.243 | 2.243 | 2.243 | 0 | +0.09(+3.99%) | |
| Feb 02, 2016 | 2.157 | 2.157 | 2.157 | 0 | -0.10(-4.48%) | |
| Jan 29, 2016 | 2.259 | 2.259 | 2.259 | 0 | +0.12(+5.81%) | |
| Jan 28, 2016 | 2.135 | 2.135 | 2.135 | 2.135 | 1,000 | +0.07(+3.29%) |
| Jan 25, 2016 | 2.067 | 2.067 | 2.067 | 0 | -0.01(-0.63%) | |
| Jan 20, 2016 | 2.080 | 2.080 | 2.080 | 0 | +0.09(+4.42%) | |
| Jan 19, 2016 | 1.980 | 1.992 | 1.980 | 1.992 | 1,100 | -0.01(-0.27%) |
| Jan 15, 2016 | 1.997 | 1.997 | 1.997 | 0 | -0.10(-4.85%) | |
| Jan 14, 2016 | 2.057 | 2.099 | 2.057 | 2.099 | 1,450 | -0.11(-5.02%) |
| Jan 11, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.03(+1.28%) | |
| Jan 08, 2016 | 2.196 | 2.196 | 2.182 | 2.182 | 2,000 | -0.17(-7.03%) |
| Jan 06, 2016 | 2.347 | 2.347 | 2.347 | 0 | -0.07(-3.05%) | |
| Dec 23, 2015 | 2.421 | 2.421 | 2.421 | 0 | +0.25(+11.76%) | |
| Dec 21, 2015 | 2.166 | 2.166 | 2.166 | 0 | -0.01(-0.37%) | |
| Dec 18, 2015 | 2.174 | 2.174 | 2.174 | 2.174 | 100 | +0.11(+5.40%) |
| Dec 16, 2015 | 2.063 | 2.063 | 2.063 | 0 | +0.09(+4.62%) | |
| Dec 11, 2015 | 1.972 | 1.972 | 1.972 | 0 | -0.01(-0.66%) | |
| Dec 07, 2015 | 1.985 | 1.985 | 1.985 | 0 | +0.04(+2.17%) | |
| Dec 03, 2015 | 1.942 | 1.942 | 1.942 | 0 | +0.05(+2.55%) | |
| Nov 25, 2015 | 1.894 | 1.894 | 1.894 | 0 | -0.00(-0.15%) | |
| Nov 24, 2015 | 1.894 | 1.897 | 1.894 | 1.897 | 3,000 | +0.00(+0.09%) |
| Nov 23, 2015 | 1.897 | 1.897 | 1.880 | 1.895 | 8,600 | -0.00(-0.24%) |
| Nov 19, 2015 | 1.900 | 1.900 | 1.900 | 0 | +0.11(+5.89%) | |
| Nov 18, 2015 | 1.794 | 1.794 | 1.794 | 1.794 | 400 | -0.07(-3.85%) |
| Nov 16, 2015 | 1.866 | 1.866 | 1.866 | 80 | -0.10(-5.19%) | |
| Nov 12, 2015 | 1.968 | 1.968 | 1.968 | 0 | +0.12(+6.78%) | |
| Nov 11, 2015 | 1.812 | 1.843 | 1.812 | 1.843 | 1,200 | -0.01(-0.29%) |
| Nov 09, 2015 | 1.849 | 1.849 | 1.849 | 0 | +0.02(+1.03%) | |
| Nov 05, 2015 | 1.830 | 1.830 | 1.830 | 10 | +0.01(+0.37%) | |
| Nov 04, 2015 | 1.915 | 1.915 | 1.823 | 1.823 | 900 | -0.01(-0.29%) |
| Nov 03, 2015 | 1.829 | 1.829 | 1.829 | 1.829 | 680 | -0.08(-3.97%) |
| Nov 02, 2015 | 1.904 | 1.904 | 1.903 | 1.904 | 4,100 | +0.00(+0.12%) |
| Oct 30, 2015 | 1.948 | 1.948 | 1.879 | 1.902 | 500 | -0.60(-24.02%) |
| Oct 28, 2015 | 2.503 | 2.503 | 2.503 | 0 | +0.37(+17.26%) | |
| Oct 26, 2015 | 2.135 | 2.135 | 2.135 | 0 | +0.08(+4.13%) | |
| Oct 23, 2015 | 2.050 | 2.050 | 2.050 | 2.050 | 3,000 | +0.00(+0.03%) |
| Oct 22, 2015 | 1.987 | 2.049 | 1.987 | 2.049 | 1,100 | +0.16(+8.23%) |
| Oct 21, 2015 | 1.884 | 1.894 | 1.884 | 1.893 | 3,900 | -0.01(-0.35%) |
| Oct 20, 2015 | 1.900 | 1.900 | 1.900 | 1.900 | 300 | +0.00(+0.04%) |
| Oct 16, 2015 | 1.899 | 1.899 | 1.899 | 0 | -0.03(-1.60%) | |
| Oct 13, 2015 | 1.930 | 1.930 | 1.930 | 0 | +0.19(+10.70%) | |
| Sep 15, 2015 | 1.744 | 1.744 | 1.744 | 0 | -0.07(-3.89%) | |
| Sep 14, 2015 | 1.814 | 1.814 | 1.814 | 1.814 | 200 | -0.00(-0.20%) |
| Sep 10, 2015 | 1.818 | 1.818 | 1.818 | 0 | +0.01(+0.35%) | |
| Sep 09, 2015 | 1.811 | 1.811 | 1.811 | 1.811 | 350 | -0.14(-7.33%) |
| Sep 01, 2015 | 1.954 | 1.954 | 1.954 | 0 | +0.16(+9.19%) | |
| Aug 31, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 500 | -0.00(-0.12%) |
| Aug 27, 2015 | 1.792 | 1.792 | 1.792 | 0 | -0.12(-6.40%) | |
| Aug 20, 2015 | 1.915 | 1.915 | 1.915 | 0 | -0.00(-0.12%) | |
| Aug 17, 2015 | 1.917 | 1.917 | 1.917 | 0 | +0.12(+6.50%) | |
| Aug 13, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.81%) | |
| Aug 11, 2015 | 1.786 | 1.786 | 1.786 | 0 | +0.09(+5.16%) | |
| Aug 07, 2015 | 1.698 | 1.698 | 1.698 | 0 | -0.01(-0.53%) | |
| Jul 31, 2015 | 1.707 | 1.707 | 1.707 | 0 | -0.05(-2.65%) | |
| Jul 23, 2015 | 1.754 | 1.754 | 1.754 | 0 | -0.09(-5.06%) | |
| Jul 21, 2015 | 1.847 | 1.847 | 1.847 | 0 | -0.35(-15.79%) | |
| Jul 16, 2015 | 2.193 | 2.193 | 2.193 | 0 | -0.05(-2.40%) | |
| Jul 14, 2015 | 2.247 | 2.247 | 2.247 | 0 | -0.25(-9.91%) | |
| Jun 29, 2015 | 2.495 | 2.495 | 2.495 | 0 | -0.00(-0.02%) | |
| Jun 23, 2015 | 2.495 | 2.495 | 2.495 | 0 | -0.23(-8.51%) | |
| Jun 16, 2015 | 2.727 | 2.727 | 2.727 | 0 | -0.02(-0.71%) | |
| Jun 15, 2015 | 2.747 | 2.747 | 2.747 | 2.747 | 150 | -0.00(-0.12%) |
| Jun 12, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.15(-5.05%) |
| Jun 10, 2015 | 2.896 | 2.896 | 2.896 | 400 | -0.02(-0.78%) | |
| Jun 09, 2015 | 2.919 | 2.919 | 2.919 | 2.919 | 175 | +0.06(+1.92%) |
| Jun 05, 2015 | 2.864 | 2.864 | 2.864 | 0 | +0.02(+0.57%) | |
| Jun 02, 2015 | 2.848 | 2.848 | 2.848 | 0 | -0.21(-6.97%) | |
| May 19, 2015 | 3.061 | 3.061 | 3.061 | 4 | +0.03(+1.02%) |
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.
