Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 8.210 | 8.210 | 8.210 | 0 | -0.16(-1.91%) | |
| May 27, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.17(+2.09%) | |
| May 26, 2016 | 8.420 | 8.520 | 8.199 | 8.199 | 1,704 | -0.12(-1.45%) |
| May 25, 2016 | 8.325 | 8.325 | 8.320 | 8.320 | 1,245 | +0.25(+3.10%) |
| May 24, 2016 | 7.660 | 8.070 | 7.660 | 8.070 | 5,500 | +0.69(+9.35%) |
| May 20, 2016 | 7.380 | 7.380 | 7.380 | 65 | +0.33(+4.68%) | |
| May 19, 2016 | 6.420 | 7.050 | 6.420 | 7.050 | 1,009 | +0.89(+14.45%) |
| May 18, 2016 | 6.620 | 7.090 | 6.160 | 6.160 | 2,401 | +0.82(+15.36%) |
| May 17, 2016 | 5.110 | 5.340 | 5.110 | 5.340 | 1,400 | +0.20(+3.89%) |
| May 16, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 220 | +0.22(+4.47%) |
| May 12, 2016 | 4.920 | 4.920 | 4.920 | 0 | -0.06(-1.20%) | |
| May 11, 2016 | 5.320 | 5.320 | 4.980 | 4.980 | 3,800 | -0.40(-7.43%) |
| May 10, 2016 | 5.370 | 5.380 | 5.350 | 5.380 | 2,299 | -0.95(-15.01%) |
| May 02, 2016 | 6.330 | 6.330 | 6.330 | 0 | -0.07(-1.09%) | |
| Apr 28, 2016 | 6.400 | 6.400 | 6.400 | 0 | -0.15(-2.29%) | |
| Apr 21, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.40(+6.50%) | |
| Apr 20, 2016 | 6.150 | 6.150 | 6.000 | 6.150 | 1,400 | +0.40(+6.96%) |
| Apr 19, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 337 | +0.02(+0.35%) |
| Apr 18, 2016 | 5.739 | 5.739 | 5.730 | 5.730 | 644 | -0.17(-2.88%) |
| Apr 15, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 2,100 | +0.30(+5.36%) |
| Apr 11, 2016 | 5.600 | 5.600 | 5.600 | 30 | -0.30(-5.08%) | |
| Apr 05, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.01(-0.17%) | |
| Apr 04, 2016 | 6.300 | 6.300 | 5.910 | 5.910 | 2,345 | -0.09(-1.50%) |
| Apr 01, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 165 | -0.30(-4.76%) |
| Mar 30, 2016 | 6.300 | 6.300 | 6.300 | 0 | +0.62(+10.92%) | |
| Mar 29, 2016 | 5.400 | 5.680 | 5.400 | 5.680 | 1,000 | +0.33(+6.17%) |
| Mar 28, 2016 | 5.300 | 5.350 | 5.300 | 5.350 | 1,000 | +0.16(+3.08%) |
| Mar 23, 2016 | 5.190 | 5.190 | 5.190 | 0 | -0.26(-4.77%) | |
| Mar 22, 2016 | 5.100 | 5.450 | 5.100 | 5.450 | 2,800 | +0.49(+9.88%) |
| Mar 21, 2016 | 5.050 | 5.080 | 4.960 | 4.960 | 21,800 | +0.01(+0.20%) |
| Mar 18, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 500 | +0.00(+0.00%) |
| Mar 17, 2016 | 4.950 | 4.950 | 4.950 | 4.950 | 500 | +0.07(+1.39%) |
| Mar 03, 2016 | 4.882 | 4.882 | 4.882 | 0 | +0.19(+4.09%) | |
| Mar 01, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.53(-10.15%) | |
| Feb 23, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.43(+8.98%) | |
| Feb 22, 2016 | 4.790 | 4.790 | 4.790 | 4.790 | 115 | -0.44(-8.41%) |
| Feb 18, 2016 | 5.230 | 5.230 | 5.230 | 0 | +0.43(+8.96%) | |
| Feb 16, 2016 | 4.800 | 4.800 | 4.800 | 0 | +0.20(+4.35%) | |
| Feb 11, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.10(+2.22%) | |
| Feb 09, 2016 | 4.500 | 4.500 | 4.500 | 0 | -0.05(-1.10%) | |
| Feb 08, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | -0.54(-10.61%) |
| Jan 29, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) | |
| Jan 28, 2016 | 5.200 | 5.200 | 5.090 | 5.090 | 1,696 | -0.06(-1.17%) |
| Jan 26, 2016 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Jan 25, 2016 | 5.500 | 5.530 | 5.250 | 5.250 | 500 | -0.25(-4.55%) |
| Jan 22, 2016 | 5.520 | 5.520 | 5.440 | 5.500 | 2,195 | +0.00(+0.00%) |
| Jan 21, 2016 | 5.305 | 5.500 | 5.305 | 5.500 | 3,385 | +0.16(+3.00%) |
| Jan 19, 2016 | 5.340 | 5.340 | 5.340 | 0 | -0.28(-4.98%) | |
| Jan 13, 2016 | 5.620 | 5.620 | 5.620 | 0 | -0.10(-1.83%) | |
| Jan 12, 2016 | 5.725 | 5.725 | 5.725 | 5.725 | 1,085 | +0.12(+2.23%) |
| Jan 06, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.28(+5.26%) | |
| Jan 04, 2016 | 5.320 | 5.320 | 5.320 | 0 | +0.55(+11.53%) | |
| Dec 31, 2015 | 4.770 | 4.770 | 4.770 | 0 | -0.28(-5.54%) | |
| Dec 30, 2015 | 4.780 | 5.050 | 4.780 | 5.050 | 1,481 | -0.10(-1.94%) |
| Dec 23, 2015 | 5.150 | 5.150 | 5.150 | 0 | +0.37(+7.74%) | |
| Dec 22, 2015 | 4.800 | 4.800 | 4.780 | 4.780 | 600 | +0.18(+3.91%) |
| Dec 17, 2015 | 4.600 | 4.600 | 4.600 | 0 | -0.08(-1.71%) | |
| Dec 14, 2015 | 4.680 | 4.680 | 4.680 | 0 | +0.32(+7.34%) | |
| Dec 11, 2015 | 4.360 | 4.360 | 4.360 | 4.360 | 325 | +0.03(+0.69%) |
| Dec 10, 2015 | 4.390 | 4.390 | 4.330 | 4.330 | 2,000 | -0.27(-5.87%) |
| Dec 07, 2015 | 4.600 | 4.600 | 4.600 | 0 | -0.08(-1.71%) | |
| Dec 03, 2015 | 4.680 | 4.680 | 4.680 | 0 | -0.11(-2.30%) | |
| Dec 01, 2015 | 4.790 | 4.790 | 4.790 | 0 | -0.21(-4.20%) | |
| Nov 24, 2015 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.00(+0.00%) |
| Nov 19, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 250 | +0.11(+2.25%) |
| Nov 13, 2015 | 4.890 | 4.890 | 4.890 | 0 | -0.31(-5.96%) | |
| Nov 11, 2015 | 5.200 | 5.200 | 5.200 | 0 | +0.07(+1.36%) | |
| Nov 06, 2015 | 5.130 | 5.130 | 5.130 | 40 | +0.00(+0.00%) | |
| Nov 05, 2015 | 5.117 | 5.130 | 5.100 | 5.130 | 1,150 | -0.07(-1.35%) |
| Nov 04, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | -0.05(-0.95%) |
| Nov 02, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.15(-2.78%) | |
| Oct 30, 2015 | 5.500 | 5.500 | 5.400 | 5.400 | 700 | +0.07(+1.31%) |
| Oct 29, 2015 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | -0.37(-6.49%) |
| Oct 27, 2015 | 5.700 | 5.700 | 5.700 | 0 | -0.38(-6.25%) | |
| Oct 19, 2015 | 6.080 | 6.080 | 6.080 | 0 | +0.16(+2.70%) | |
| Oct 16, 2015 | 6.050 | 6.250 | 5.920 | 5.920 | 3,400 | +0.22(+3.86%) |
| Oct 15, 2015 | 5.700 | 5.700 | 5.700 | 5.700 | 243 | -0.28(-4.68%) |
| Oct 13, 2015 | 5.980 | 5.980 | 5.980 | 40 | +0.03(+0.50%) | |
| Oct 06, 2015 | 5.950 | 5.950 | 5.950 | 0 | -0.06(-1.00%) | |
| Oct 05, 2015 | 5.650 | 6.010 | 5.650 | 6.010 | 400 | +0.41(+7.32%) |
| Oct 02, 2015 | 5.590 | 5.600 | 5.590 | 5.600 | 300 | +0.15(+2.75%) |
| Sep 28, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.55(-9.17%) | |
| Sep 25, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.05(-0.83%) |
| Sep 24, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | -0.05(-0.82%) |
| Sep 16, 2015 | 6.100 | 6.100 | 6.100 | 0 | +0.50(+8.93%) | |
| Sep 04, 2015 | 5.600 | 5.600 | 5.600 | 0 | -0.36(-5.96%) | |
| Sep 02, 2015 | 5.955 | 5.955 | 5.955 | 0 | +0.20(+3.39%) | |
| Aug 31, 2015 | 5.760 | 5.760 | 5.760 | 0 | +0.16(+2.86%) | |
| Aug 24, 2015 | 5.600 | 5.600 | 5.600 | 0 | -0.60(-9.68%) | |
| Aug 21, 2015 | 6.200 | 6.200 | 6.200 | 6.200 | 110 | -0.42(-6.27%) |
| Aug 18, 2015 | 6.615 | 6.615 | 6.615 | 0 | +0.11(+1.61%) | |
| Aug 17, 2015 | 6.500 | 6.510 | 6.500 | 6.510 | 372 | -0.19(-2.84%) |
| Aug 10, 2015 | 6.700 | 6.700 | 6.700 | 0 | +0.15(+2.29%) | |
| Aug 07, 2015 | 6.500 | 6.550 | 6.500 | 6.550 | 925 | +0.07(+1.08%) |
| Aug 06, 2015 | 6.480 | 6.480 | 6.480 | 6.480 | 779 | -0.57(-8.09%) |
| Jul 22, 2015 | 7.050 | 7.050 | 7.050 | 0 | -0.12(-1.67%) | |
| Jul 21, 2015 | 7.170 | 7.180 | 7.170 | 7.170 | 315 | +0.00(+0.00%) |
| Jul 20, 2015 | 7.170 | 7.170 | 7.170 | 7.170 | 3,300 | -0.03(-0.42%) |
| Jul 17, 2015 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | -0.10(-1.37%) |
| Jul 16, 2015 | 7.210 | 7.300 | 7.150 | 7.300 | 5,680 | +0.00(+0.00%) |
| Jul 15, 2015 | 7.300 | 7.300 | 7.300 | 7.300 | 200 | +0.11(+1.53%) |
| Jul 14, 2015 | 7.190 | 7.190 | 7.190 | 7.190 | 500 | +0.14(+1.99%) |
| Jul 13, 2015 | 7.050 | 7.050 | 7.050 | 7.050 | 900 | +0.04(+0.57%) |
| Jul 09, 2015 | 7.010 | 7.010 | 7.010 | 0 | -0.01(-0.14%) | |
| Jul 08, 2015 | 7.200 | 7.200 | 7.020 | 7.020 | 1,425 | -0.18(-2.50%) |
| Jul 07, 2015 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.59(+8.93%) |
| Jul 06, 2015 | 6.500 | 6.610 | 6.500 | 6.610 | 1,860 | +0.11(+1.68%) |
| Jul 01, 2015 | 6.501 | 6.501 | 6.501 | 0 | -0.63(-8.82%) | |
| Jun 26, 2015 | 7.130 | 7.130 | 7.130 | 0 | -0.07(-0.97%) | |
| Jun 25, 2015 | 7.100 | 7.210 | 7.100 | 7.200 | 1,400 | +0.10(+1.41%) |
| Jun 24, 2015 | 7.000 | 7.100 | 7.000 | 7.100 | 800 | +0.19(+2.75%) |
| Jun 22, 2015 | 6.910 | 6.910 | 6.910 | 0 | +0.21(+3.13%) | |
| Jun 19, 2015 | 6.700 | 6.700 | 6.700 | 6.700 | 125 | +0.03(+0.45%) |
| Jun 18, 2015 | 6.689 | 6.689 | 6.670 | 6.670 | 400 | -0.08(-1.19%) |
| Jun 17, 2015 | 6.550 | 6.750 | 6.550 | 6.750 | 400 | +0.59(+9.58%) |
| Jun 16, 2015 | 6.160 | 6.160 | 6.160 | 6.160 | 500 | -0.09(-1.44%) |
| Jun 15, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 125 | -0.70(-10.07%) |
| Jun 11, 2015 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) | |
| Jun 10, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | +0.15(+2.19%) |
| Jun 08, 2015 | 6.850 | 6.850 | 6.850 | 0 | +0.05(+0.74%) | |
| Jun 03, 2015 | 6.800 | 6.800 | 6.800 | 0 | +0.23(+3.51%) |
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.
