Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 150 | -0.04(-1.22%) |
| Apr 27, 2018 | 3.210 | 3.300 | 3.210 | 3.290 | 520 | -0.02(-0.60%) |
| Apr 25, 2018 | 3.310 | 3.310 | 3.310 | 0 | -0.34(-9.32%) | |
| Apr 18, 2018 | 3.650 | 3.650 | 3.650 | 19 | -0.05(-1.35%) | |
| Apr 13, 2018 | 3.700 | 3.700 | 3.700 | 0 | +0.10(+2.78%) | |
| Apr 12, 2018 | 3.620 | 3.620 | 3.600 | 3.600 | 300 | +0.06(+1.69%) |
| Apr 10, 2018 | 3.540 | 3.540 | 3.540 | 0 | +0.14(+4.12%) | |
| Apr 06, 2018 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
| Apr 03, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.02(-0.58%) | |
| Apr 02, 2018 | 3.420 | 3.420 | 3.420 | 3.420 | 300 | -0.09(-2.56%) |
| Mar 29, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.10(-2.77%) | |
| Mar 28, 2018 | 3.520 | 3.610 | 3.420 | 3.610 | 2,200 | +0.17(+4.94%) |
| Mar 27, 2018 | 3.600 | 3.600 | 3.440 | 3.440 | 2,400 | -0.24(-6.52%) |
| Mar 23, 2018 | 3.680 | 3.680 | 3.680 | 0 | -0.08(-2.13%) | |
| Mar 22, 2018 | 4.010 | 4.110 | 3.670 | 3.760 | 9,271 | -0.33(-8.07%) |
| Mar 21, 2018 | 4.060 | 4.260 | 4.060 | 4.090 | 1,740 | -0.07(-1.68%) |
| Mar 20, 2018 | 4.000 | 4.500 | 3.900 | 4.160 | 11,770 | -0.09(-2.12%) |
| Mar 19, 2018 | 4.100 | 4.250 | 4.100 | 4.250 | 9,400 | +0.14(+3.41%) |
| Mar 16, 2018 | 4.110 | 4.130 | 4.010 | 4.110 | 2,200 | -0.11(-2.61%) |
| Mar 15, 2018 | 4.580 | 4.590 | 4.150 | 4.220 | 6,050 | -0.32(-7.05%) |
| Mar 14, 2018 | 4.510 | 4.540 | 4.400 | 4.540 | 3,350 | -0.10(-2.16%) |
| Mar 13, 2018 | 6.080 | 6.080 | 4.640 | 4.640 | 5,780 | -1.18(-20.27%) |
| Mar 12, 2018 | 5.000 | 5.970 | 5.000 | 5.820 | 13,800 | +1.11(+23.57%) |
| Mar 08, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.04(-0.84%) | |
| Mar 07, 2018 | 4.700 | 4.750 | 4.700 | 4.750 | 6,300 | +0.08(+1.71%) |
| Feb 27, 2018 | 4.670 | 4.670 | 4.670 | 0 | -0.32(-6.41%) | |
| Feb 23, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.19(+3.96%) | |
| Feb 22, 2018 | 4.750 | 4.800 | 4.750 | 4.800 | 2,600 | +0.54(+12.68%) |
| Feb 21, 2018 | 4.260 | 4.260 | 4.260 | 4.260 | 100 | +0.01(+0.24%) |
| Feb 20, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | -0.16(-3.63%) |
| Feb 16, 2018 | 4.410 | 4.410 | 4.410 | 0 | +0.01(+0.23%) | |
| Feb 15, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 4,500 | -0.10(-2.22%) |
| Feb 14, 2018 | 4.370 | 4.500 | 4.370 | 4.500 | 4,025 | +0.00(+0.00%) |
| Feb 13, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 3,700 | +0.15(+3.45%) |
| Feb 09, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.12(-2.68%) | |
| Feb 08, 2018 | 4.850 | 4.850 | 4.470 | 4.470 | 6,560 | -0.40(-8.21%) |
| Feb 07, 2018 | 5.020 | 5.020 | 4.870 | 4.870 | 500 | +0.02(+0.41%) |
| Feb 06, 2018 | 4.770 | 4.870 | 4.770 | 4.850 | 11,375 | -0.40(-7.62%) |
| Feb 05, 2018 | 5.270 | 5.000 | 5.250 | 5,690 | +0.15(+2.94%) | |
| Feb 02, 2018 | 5.020 | 5.100 | 4.800 | 5.100 | 5,700 | -0.25(-4.67%) |
| Feb 01, 2018 | 5.650 | 5.750 | 5.350 | 5.350 | 13,060 | -0.20(-3.60%) |
| Jan 31, 2018 | 5.470 | 5.600 | 5.470 | 5.550 | 2,712 | +0.35(+6.73%) |
| Jan 30, 2018 | 5.870 | 5.870 | 5.200 | 5.200 | 9,920 | -0.65(-11.11%) |
| Jan 29, 2018 | 5.380 | 5.840 | 5.380 | 5.850 | 11,700 | +0.60(+11.43%) |
| Jan 26, 2018 | 5.480 | 5.500 | 5.020 | 5.250 | 7,460 | -0.24(-4.37%) |
| Jan 25, 2018 | 5.300 | 5.810 | 5.240 | 5.490 | 25,002 | +0.49(+9.80%) |
| Jan 24, 2018 | 4.950 | 5.000 | 4.600 | 5.000 | 4,850 | -0.16(-3.10%) |
| Jan 23, 2018 | 4.900 | 5.180 | 4.900 | 5.160 | 12,390 | +0.30(+6.17%) |
| Jan 22, 2018 | 4.890 | 5.400 | 4.710 | 4.860 | 24,095 | -0.36(-6.90%) |
| Jan 19, 2018 | 6.200 | 6.200 | 5.000 | 5.220 | 13,675 | -0.73(-12.27%) |
| Jan 18, 2018 | 6.490 | 6.490 | 5.950 | 5.950 | 18,804 | -0.15(-2.46%) |
| Jan 17, 2018 | 7.510 | 7.510 | 5.950 | 6.100 | 19,375 | -1.98(-24.50%) |
| Jan 16, 2018 | 8.450 | 9.020 | 8.080 | 8.080 | 28,896 | -0.42(-4.94%) |
| Jan 15, 2018 | 8.750 | 8.750 | 8.500 | 8.500 | 10,868 | +0.42(+5.20%) |
| Jan 12, 2018 | 8.260 | 8.750 | 7.700 | 8.080 | 43,920 | +0.62(+8.31%) |
| Jan 11, 2018 | 7.390 | 7.800 | 7.010 | 7.460 | 22,148 | +0.87(+13.20%) |
| Jan 10, 2018 | 6.050 | 6.720 | 5.860 | 6.590 | 13,173 | +0.84(+14.61%) |
| Jan 09, 2018 | 5.250 | 5.760 | 5.150 | 5.750 | 11,325 | +0.60(+11.65%) |
| Jan 08, 2018 | 5.190 | 5.190 | 4.900 | 5.150 | 2,800 | +0.24(+4.89%) |
| Jan 05, 2018 | 5.200 | 5.200 | 4.910 | 4.910 | 746 | +0.15(+3.15%) |
| Jan 04, 2018 | 5.230 | 6.000 | 4.520 | 4.760 | 10,823 | +0.01(+0.21%) |
| Jan 03, 2018 | 4.250 | 4.750 | 4.250 | 4.750 | 5,300 | +0.55(+13.10%) |
| Jan 02, 2018 | 4.100 | 4.200 | 4.050 | 4.200 | 8,315 | +0.25(+6.33%) |
| Dec 28, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
| Dec 27, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 850 | +0.40(+11.11%) |
| Dec 22, 2017 | 3.690 | 3.700 | 3.600 | 3.600 | 1,262 | +0.01(+0.28%) |
| Dec 21, 2017 | 3.560 | 3.600 | 3.520 | 3.590 | 2,900 | -0.07(-1.91%) |
| Dec 20, 2017 | 4.160 | 4.190 | 3.500 | 3.660 | 5,630 | -0.04(-1.08%) |
| Dec 19, 2017 | 4.130 | 4.130 | 3.660 | 3.700 | 9,480 | -0.06(-1.60%) |
| Dec 18, 2017 | 3.680 | 4.640 | 3.510 | 3.760 | 30,660 | +0.41(+12.24%) |
| Dec 15, 2017 | 3.750 | 3.770 | 3.330 | 3.350 | 14,308 | -0.34(-9.21%) |
| Dec 14, 2017 | 4.990 | 4.990 | 3.600 | 3.690 | 14,655 | -0.79(-17.63%) |
| Dec 13, 2017 | 2.730 | 8.400 | 2.730 | 4.480 | 79,571 | +1.77(+65.31%) |
| Dec 11, 2017 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
| Dec 06, 2017 | 2.720 | 2.720 | 2.720 | 0 | -0.02(-0.73%) | |
| Dec 01, 2017 | 2.740 | 2.740 | 2.740 | 0 | -0.40(-12.74%) | |
| Nov 21, 2017 | 3.140 | 3.140 | 3.140 | 0 | -0.06(-1.88%) | |
| Nov 16, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.23%) | |
| Nov 13, 2017 | 3.100 | 3.100 | 3.100 | 50 | -0.15(-4.62%) | |
| Nov 09, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.15(-4.41%) | |
| Nov 08, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.10(+3.03%) |
| Nov 07, 2017 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.19(-5.44%) |
| Nov 06, 2017 | 3.260 | 3.500 | 3.250 | 3.490 | 900 | +0.24(+7.38%) |
| Nov 03, 2017 | 3.450 | 3.450 | 3.250 | 3.250 | 1,400 | -0.16(-4.69%) |
| Nov 02, 2017 | 3.500 | 3.500 | 3.360 | 3.410 | 7,000 | -0.09(-2.57%) |
| Nov 01, 2017 | 3.260 | 3.500 | 3.250 | 3.500 | 1,759 | +0.12(+3.55%) |
| Oct 31, 2017 | 3.290 | 3.380 | 3.280 | 3.380 | 1,800 | +0.09(+2.74%) |
| Oct 27, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.30(+10.03%) | |
| Oct 23, 2017 | 2.990 | 2.990 | 2.990 | 0 | -0.01(-0.33%) | |
| Oct 17, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Oct 11, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.15(+5.26%) | |
| Oct 10, 2017 | 2.980 | 2.980 | 2.850 | 2.850 | 3,300 | -0.20(-6.56%) |
| Oct 05, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
| Oct 04, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 700 | -0.25(-7.69%) |
| Oct 02, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.01(-0.31%) | |
| Sep 29, 2017 | 3.260 | 3.260 | 3.260 | 3.260 | 100 | +0.01(+0.31%) |
| Sep 28, 2017 | 3.400 | 3.400 | 3.250 | 3.250 | 1,300 | -0.19(-5.52%) |
| Sep 25, 2017 | 3.440 | 3.440 | 3.440 | 0 | -0.01(-0.29%) | |
| Sep 22, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 200 | +0.05(+1.47%) |
| Sep 20, 2017 | 3.400 | 3.400 | 3.400 | 0 | -0.01(-0.29%) | |
| Sep 19, 2017 | 3.360 | 3.410 | 3.350 | 3.410 | 1,605 | -0.09(-2.57%) |
| Sep 18, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 2,600 | +0.00(+0.00%) |
| Sep 15, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 600 | +0.00(+0.00%) |
| Sep 14, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.00(+0.00%) |
| Sep 13, 2017 | 3.510 | 3.510 | 3.500 | 3.500 | 1,100 | +0.00(+0.00%) |
| Sep 12, 2017 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.18(+5.42%) |
| Sep 08, 2017 | 3.320 | 3.320 | 3.320 | 0 | -0.18(-5.14%) | |
| Sep 06, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.34(+10.76%) | |
| Aug 28, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.01(-0.32%) | |
| Aug 25, 2017 | 3.160 | 3.170 | 3.160 | 3.170 | 200 | -0.03(-0.94%) |
| Aug 23, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.03(-0.93%) | |
| Aug 18, 2017 | 3.230 | 3.230 | 3.230 | 0 | -0.22(-6.38%) | |
| Aug 17, 2017 | 3.110 | 3.450 | 3.110 | 3.450 | 2,218 | -0.09(-2.54%) |
| Aug 16, 2017 | 3.550 | 3.550 | 3.250 | 3.540 | 5,800 | -0.01(-0.28%) |
| Aug 10, 2017 | 3.550 | 3.550 | 3.550 | 0 | -0.14(-3.79%) | |
| Aug 09, 2017 | 3.680 | 3.690 | 3.680 | 3.690 | 500 | +0.21(+6.03%) |
| Aug 08, 2017 | 3.480 | 3.490 | 3.480 | 3.480 | 305 | +0.23(+7.08%) |
| Aug 03, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Jul 31, 2017 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
| Jul 27, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.20(+6.45%) | |
| Jul 26, 2017 | 3.110 | 3.110 | 3.100 | 3.100 | 3,100 | +0.05(+1.64%) |
| Jul 25, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 600 | +0.25(+8.93%) |
| Jul 19, 2017 | 2.800 | 2.800 | 2.800 | 0 | +0.05(+1.82%) | |
| Jul 17, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Jul 14, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | +0.07(+2.61%) |
| Jul 12, 2017 | 2.680 | 2.680 | 2.680 | 99 | +0.08(+3.08%) | |
| Jul 10, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.02(+0.78%) | |
| Jul 07, 2017 | 2.580 | 2.580 | 2.580 | 2.580 | 800 | +0.13(+5.31%) |
| Jul 03, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.03(+1.24%) | |
| Jun 27, 2017 | 2.420 | 2.420 | 2.420 | 0 | -0.17(-6.56%) | |
| Jun 20, 2017 | 2.590 | 2.590 | 2.590 | 0 | -0.02(-0.77%) | |
| Jun 19, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 100 | -0.14(-5.09%) |
| Jun 13, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
| Jun 07, 2017 | 2.800 | 2.800 | 2.800 | 80 | +0.00(+0.00%) | |
| Jun 06, 2017 | 2.710 | 2.800 | 2.710 | 2.800 | 600 | +0.09(+3.32%) |
| Jun 01, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.10(+3.83%) | |
| May 31, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 110 | -0.14(-5.09%) |
| May 30, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 600 | -0.25(-8.33%) |
| May 29, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.02(+0.67%) |
| May 26, 2017 | 2.980 | 2.980 | 2.980 | 2.980 | 110 | +0.38(+14.62%) |
| May 11, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.17(-6.14%) | |
| May 09, 2017 | 2.770 | 2.770 | 2.770 | 0 | -0.12(-4.15%) | |
| May 05, 2017 | 2.890 | 2.890 | 2.890 | 159 | +0.28(+10.73%) |
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.
