Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.290	2.340	2.240	2.310	3,766,165	+0.03(+1.32%)
Apr 27, 2017	2.360	2.360	2.270	2.280	4,606,369	-0.06(-2.56%)
Apr 26, 2017	2.350	2.390	2.320	2.340	6,248,906	+0.00(+0.00%)
Apr 25, 2017	2.340	2.390	2.300	2.340	2,368,357	+0.01(+0.43%)
Apr 24, 2017	2.340	2.345	2.275	2.330	3,675,022	+0.02(+0.87%)
Apr 21, 2017	2.350	2.350	2.290	2.310	4,353,418	-0.04(-1.70%)
Apr 20, 2017	2.360	2.420	2.330	2.350	6,914,054	+0.00(+0.00%)
Apr 19, 2017	2.300	2.408	2.290	2.350	11,317,438	+0.07(+3.07%)
Apr 18, 2017	2.300	2.300	2.230	2.280	10,853,836	-0.03(-1.30%)
Apr 17, 2017	2.250	2.315	2.230	2.310	7,949,227	+0.06(+2.67%)
Apr 13, 2017	2.240	2.280	2.210	2.250	10,662,567	+0.00(+0.00%)
Apr 12, 2017	2.280	2.314	2.230	2.250	11,494,600	-0.04(-1.75%)
Apr 11, 2017	2.250	2.320	2.240	2.290	9,450,440	+0.02(+0.88%)
Apr 10, 2017	2.270	2.300	2.220	2.270	9,115,014	+0.00(+0.00%)
Apr 07, 2017	2.290	2.330	2.260	2.270	5,518,412	-0.01(-0.44%)
Apr 06, 2017	2.230	2.330	2.225	2.280	9,932,279	+0.04(+1.79%)
Apr 05, 2017	2.290	2.320	2.230	2.240	10,528,726	-0.04(-1.75%)
Apr 04, 2017	2.260	2.340	2.220	2.280	11,050,500	+0.02(+0.88%)
Apr 03, 2017	2.290	2.360	2.250	2.260	11,070,251	-0.01(-0.44%)
Mar 31, 2017	2.410	2.429	2.260	2.270	12,692,468	-0.16(-6.58%)
Mar 30, 2017	2.390	2.450	2.320	2.430	16,205,270	+0.05(+2.10%)
Mar 29, 2017	2.220	2.420	2.220	2.380	14,897,529	+0.16(+7.21%)
Mar 28, 2017	2.150	2.270	2.150	2.220	7,020,386	+0.02(+0.91%)
Mar 27, 2017	2.100	2.250	2.090	2.200	8,483,962	+0.07(+3.29%)
Mar 24, 2017	2.140	2.190	2.080	2.130	9,584,202	+0.01(+0.47%)
Mar 23, 2017	2.030	2.130	2.020	2.120	5,655,182	+0.08(+3.92%)
Mar 22, 2017	2.050	2.080	2.010	2.040	5,934,287	-0.01(-0.49%)
Mar 21, 2017	2.130	2.140	2.040	2.050	10,622,350	-0.08(-3.76%)
Mar 20, 2017	2.130	2.140	2.060	2.130	7,129,708	-0.01(-0.47%)
Mar 17, 2017	2.130	2.150	2.100	2.140	5,195,187	+0.00(+0.00%)
Mar 16, 2017	2.100	2.150	2.090	2.140	5,248,690	+0.05(+2.39%)
Mar 15, 2017	2.050	2.110	2.022	2.090	5,519,946	+0.06(+2.96%)
Mar 14, 2017	2.100	2.105	2.000	2.030	4,568,700	-0.07(-3.33%)
Mar 13, 2017	2.040	2.140	2.010	2.100	4,201,695	+0.09(+4.48%)
Mar 10, 2017	1.980	2.020	1.960	2.010	4,207,560	+0.05(+2.55%)
Mar 09, 2017	1.910	1.970	1.900	1.960	4,350,822	+0.06(+3.16%)
Mar 08, 2017	1.900	1.940	1.870	1.900	4,350,870	+0.02(+1.06%)
Mar 07, 2017	1.850	1.900	1.850	1.880	8,151,496	+0.03(+1.62%)
Mar 06, 2017	1.910	1.920	1.850	1.850	4,165,008	-0.07(-3.65%)
Mar 03, 2017	1.900	1.970	1.900	1.920	4,688,306	+0.01(+0.52%)
Mar 02, 2017	1.960	2.000	1.900	1.910	3,207,970	-0.04(-2.05%)
Mar 01, 2017	1.960	1.980	1.910	1.950	3,279,185	+0.02(+1.04%)
Feb 28, 2017	1.990	2.020	1.920	1.930	4,608,942	-0.07(-3.50%)
Feb 27, 2017	1.970	2.020	1.940	2.000	6,455,485	+0.03(+1.52%)
Feb 24, 2017	1.980	2.030	1.960	1.970	7,902,328	-0.03(-1.50%)
Feb 23, 2017	2.070	2.080	1.990	2.000	7,404,751	-0.07(-3.38%)
Feb 22, 2017	2.030	2.110	2.020	2.070	4,706,837	+0.01(+0.49%)
Feb 21, 2017	2.050	2.110	2.032	2.060	2,334,069	+0.00(+0.00%)
Feb 17, 2017		2.060	2.060	2.060	0	-0.03(-1.44%)
Feb 16, 2017	2.110	2.130	2.060	2.090	2,657,882	-0.03(-1.42%)
Feb 15, 2017	2.100	2.150	2.090	2.120	2,150,628	+0.00(+0.00%)
Feb 14, 2017	2.090	2.130	2.060	2.120	2,930,653	+0.01(+0.47%)
Feb 13, 2017	2.140	2.170	2.060	2.110	6,891,223	-0.02(-0.94%)
Feb 10, 2017	2.170	2.190	2.110	2.130	5,021,399	-0.05(-2.29%)
Feb 09, 2017	2.250	2.260	2.060	2.180	8,532,146	-0.31(-12.45%)
Feb 08, 2017	2.560	2.565	2.460	2.490	5,921,989	-0.06(-2.35%)
Feb 07, 2017	2.480	2.580	2.450	2.550	3,545,949	+0.07(+2.82%)
Feb 06, 2017	2.550	2.550	2.420	2.480	4,620,378	+0.05(+2.06%)
Feb 03, 2017	2.500	2.530	2.420	2.430	3,959,549	-0.06(-2.41%)
Feb 02, 2017	2.420	2.540	2.380	2.490	9,284,036	+0.05(+2.05%)
Feb 01, 2017	2.300	2.450	2.300	2.440	6,629,393	+0.14(+6.09%)
Jan 31, 2017	2.250	2.310	2.225	2.300	2,783,755	+0.04(+1.77%)
Jan 30, 2017	2.270	2.290	2.200	2.260	4,403,915	-0.02(-0.88%)
Jan 27, 2017	2.300	2.315	2.230	2.280	3,109,754	-0.02(-0.87%)
Jan 26, 2017	2.310	2.340	2.269	2.300	1,577,842	-0.02(-0.86%)
Jan 25, 2017	2.340	2.360	2.310	2.320	2,117,881	-0.02(-0.85%)
Jan 24, 2017	2.300	2.350	2.250	2.340	2,621,802	+0.05(+2.18%)
Jan 23, 2017	2.290	2.380	2.270	2.290	5,582,343	+0.00(+0.00%)
Jan 20, 2017	2.260	2.300	2.260	2.290	2,822,117	+0.03(+1.33%)
Jan 19, 2017	2.230	2.310	2.220	2.260	3,283,295	+0.02(+0.89%)
Jan 18, 2017	2.210	2.260	2.180	2.240	4,016,342	+0.01(+0.45%)
Jan 17, 2017	2.140	2.250	2.100	2.230	3,503,088	+0.08(+3.72%)
Jan 13, 2017		2.150	2.150	2.150	0	+0.03(+1.42%)
Jan 12, 2017	2.170	2.180	2.070	2.120	3,539,844	-0.05(-2.30%)
Jan 11, 2017	2.250	2.260	2.160	2.170	2,625,559	-0.07(-3.13%)
Jan 10, 2017	2.190	2.270	2.170	2.240	3,150,232	+0.06(+2.75%)
Jan 09, 2017	2.180	2.260	2.140	2.180	3,341,731	+0.00(+0.00%)
Jan 06, 2017	2.110	2.220	2.065	2.180	3,453,111	+0.08(+3.81%)
Jan 05, 2017	2.080	2.130	2.030	2.100	1,874,552	+0.04(+1.94%)
Jan 04, 2017	2.020	2.060	1.960	2.060	2,516,274	+0.06(+3.00%)
Jan 03, 2017	1.920	2.010	1.920	2.000	2,074,376	+0.06(+3.09%)
Dec 30, 2016		1.940	1.940	1.940	0	-0.03(-1.52%)
Dec 29, 2016	1.960	1.990	1.900	1.970	962,926	+0.01(+0.51%)
Dec 28, 2016	2.020	2.020	1.940	1.960	1,297,027	-0.02(-1.01%)
Dec 27, 2016	2.060	2.065	1.970	1.980	1,905,941	-0.05(-2.46%)
Dec 23, 2016		2.030	2.030	2.030	0	-0.07(-3.33%)
Dec 22, 2016	2.150	2.160	2.094	2.100	2,548,164	-0.04(-1.87%)
Dec 21, 2016	2.220	2.221	2.140	2.140	1,462,799	-0.10(-4.46%)
Dec 20, 2016	2.140	2.240	2.140	2.240	2,338,082	+0.10(+4.67%)
Dec 19, 2016	2.160	2.200	2.130	2.140	1,061,649	-0.03(-1.38%)
Dec 16, 2016	2.090	2.200	2.080	2.170	2,175,971	+0.08(+3.83%)
Dec 15, 2016	2.100	2.140	2.060	2.090	2,027,220	-0.03(-1.42%)
Dec 14, 2016	2.160	2.170	2.110	2.120	2,173,912	-0.04(-1.85%)
Dec 13, 2016	2.150	2.210	2.120	2.160	2,228,106	-0.03(-1.37%)
Dec 12, 2016	2.320	2.330	2.080	2.190	8,215,368	-0.15(-6.41%)
Dec 09, 2016	2.320	2.390	2.300	2.340	1,464,185	+0.04(+1.74%)
Dec 08, 2016	2.450	2.450	2.250	2.300	5,232,851	-0.04(-1.71%)
Dec 07, 2016	2.230	2.395	2.223	2.340	5,165,298	+0.10(+4.46%)
Dec 06, 2016	2.170	2.250	2.150	2.240	1,184,322	+0.06(+2.75%)
Dec 05, 2016	2.110	2.190	2.100	2.180	2,422,488	+0.06(+2.83%)
Dec 02, 2016	2.150	2.180	2.100	2.120	2,237,302	-0.04(-1.85%)
Dec 01, 2016	2.270	2.270	2.150	2.160	1,618,752	-0.09(-4.00%)
Nov 30, 2016	2.220	2.280	2.180	2.250	2,740,987	+0.06(+2.74%)
Nov 29, 2016	2.280	2.290	2.150	2.190	3,295,457	-0.10(-4.37%)
Nov 28, 2016	2.220	2.320	2.200	2.290	2,540,586	+0.06(+2.69%)
Nov 25, 2016	2.300	2.320	2.230	2.230	867,857	-0.07(-3.04%)
Nov 23, 2016		2.300	2.300	2.300	0	+0.03(+1.32%)
Nov 22, 2016	2.400	2.400	2.225	2.270	2,490,226	-0.09(-3.81%)
Nov 21, 2016	2.260	2.450	2.250	2.360	6,273,830	+0.16(+7.27%)
Nov 18, 2016	2.200	2.230	2.125	2.200	3,099,004	+0.05(+2.33%)
Nov 17, 2016	2.010	2.160	1.960	2.150	3,984,506	+0.18(+9.14%)
Nov 16, 2016	2.050	2.060	1.960	1.970	1,472,822	-0.09(-4.37%)
Nov 15, 2016	2.120	2.120	2.050	2.060	1,283,871	-0.04(-1.90%)
Nov 14, 2016	1.970	2.120	1.970	2.100	1,940,559	+0.14(+7.14%)
Nov 11, 2016	1.870	1.990	1.830	1.960	1,212,037	+0.10(+5.38%)
Nov 10, 2016	1.950	1.960	1.860	1.860	1,328,825	-0.07(-3.63%)
Nov 09, 2016	1.810	1.960	1.770	1.930	1,774,728	+0.07(+3.76%)
Nov 08, 2016	1.850	1.880	1.790	1.860	1,715,204	+0.01(+0.54%)
Nov 07, 2016	1.850	1.880	1.790	1.850	1,647,269	+0.02(+1.09%)
Nov 04, 2016	1.920	1.940	1.730	1.830	2,107,075	-0.11(-5.67%)
Nov 03, 2016	1.870	1.960	1.840	1.940	1,716,137	+0.06(+3.19%)
Nov 02, 2016	1.920	1.920	1.870	1.880	791,476	-0.03(-1.57%)
Nov 01, 2016	1.980	1.980	1.900	1.910	1,020,861	-0.07(-3.54%)
Oct 31, 2016	1.980	1.990	1.860	1.980	1,923,013	-0.01(-0.50%)
Oct 28, 2016	2.000	2.030	1.980	1.990	1,016,699	-0.02(-1.00%)
Oct 27, 2016	2.030	2.050	2.010	2.010	534,385	-0.02(-0.99%)
Oct 26, 2016	2.030	2.060	2.030	2.030	572,021	+0.03(+1.50%)
Oct 25, 2016	2.050	2.060	2.000	2.000	577,490	-0.05(-2.44%)
Oct 24, 2016	2.020	2.070	2.010	2.050	678,673	+0.04(+1.99%)
Oct 21, 2016	2.010	2.040	1.990	2.010	764,660	-0.01(-0.50%)
Oct 20, 2016	2.050	2.060	2.000	2.020	889,659	-0.03(-1.46%)
Oct 19, 2016	2.050	2.080	2.000	2.050	1,692,412	-0.01(-0.49%)
Oct 18, 2016	2.030	2.080	2.025	2.060	843,383	+0.04(+1.98%)
Oct 17, 2016	2.050	2.050	2.010	2.020	773,563	-0.02(-0.98%)
Oct 14, 2016	2.060	2.080	2.000	2.040	1,262,445	-0.02(-0.97%)
Oct 13, 2016	2.100	2.110	2.010	2.060	1,288,212	-0.05(-2.37%)
Oct 12, 2016	2.130	2.140	2.090	2.110	653,874	-0.02(-0.94%)
Oct 11, 2016	2.190	2.210	2.090	2.130	1,584,352	-0.05(-2.29%)
Oct 10, 2016	2.200	2.210	2.165	2.180	771,081	-0.01(-0.46%)
Oct 07, 2016	2.220	2.260	2.190	2.190	612,801	-0.04(-1.79%)
Oct 06, 2016	2.230	2.250	2.210	2.230	507,203	+0.00(+0.00%)
Oct 05, 2016	2.210	2.250	2.190	2.230	1,071,610	+0.03(+1.36%)
Oct 04, 2016	2.230	2.251	2.190	2.200	1,016,795	-0.01(-0.45%)
Oct 03, 2016	2.240	2.250	2.190	2.210	1,119,071	-0.03(-1.34%)
Sep 30, 2016	2.180	2.250	2.160	2.240	906,908	+0.06(+2.75%)
Sep 29, 2016	2.220	2.250	2.160	2.180	1,239,501	-0.04(-1.80%)
Sep 28, 2016	2.220	2.260	2.190	2.220	1,162,771	+0.00(+0.00%)
Sep 27, 2016	2.180	2.240	2.180	2.220	1,003,617	+0.03(+1.37%)
Sep 26, 2016	2.220	2.230	2.185	2.190	706,402	-0.03(-1.35%)
Sep 23, 2016	2.200	2.230	2.190	2.220	664,799	+0.01(+0.45%)
Sep 22, 2016	2.200	2.225	2.180	2.210	736,101	+0.01(+0.45%)
Sep 21, 2016	2.170	2.210	2.140	2.200	1,210,722	+0.03(+1.38%)
Sep 20, 2016	2.200	2.200	2.160	2.170	858,006	-0.03(-1.36%)
Sep 19, 2016	2.230	2.270	2.180	2.200	950,521	-0.02(-0.90%)
Sep 16, 2016	2.210	2.220	2.150	2.220	2,019,558	+0.01(+0.45%)
Sep 15, 2016	2.190	2.230	2.160	2.210	1,502,156	+0.03(+1.38%)
Sep 14, 2016	2.280	2.300	2.160	2.180	2,342,779	-0.09(-3.96%)
Sep 13, 2016	2.260	2.310	2.180	2.270	2,437,751	-0.02(-0.87%)
Sep 12, 2016	2.260	2.290	2.220	2.290	1,101,428	+0.01(+0.44%)
Sep 09, 2016	2.310	2.340	2.260	2.280	1,552,263	-0.05(-2.15%)
Sep 08, 2016	2.290	2.360	2.260	2.330	1,191,679	+0.03(+1.30%)
Sep 07, 2016	2.320	2.350	2.300	2.300	979,048	-0.04(-1.71%)
Sep 06, 2016	2.340	2.350	2.300	2.340	1,084,198	+0.02(+0.86%)
Sep 02, 2016	2.300	2.320	2.320	2.320	938,900	+0.02(+0.87%)
Sep 01, 2016	2.350	2.350	2.250	2.300	2,094,555	-0.05(-2.13%)
Aug 31, 2016	2.330	2.360	2.300	2.350	1,528,383	-0.01(-0.42%)
Aug 30, 2016	2.340	2.370	2.310	2.360	1,101,649	+0.00(+0.00%)
Aug 29, 2016	2.300	2.380	2.290	2.360	1,218,933	+0.02(+0.85%)
Aug 26, 2016	2.280	2.390	2.280	2.340	1,324,291	+0.06(+2.63%)
Aug 25, 2016	2.290	2.317	2.270	2.280	1,130,842	-0.02(-0.87%)
Aug 24, 2016	2.250	2.340	2.250	2.300	2,192,044	+0.03(+1.32%)
Aug 23, 2016	2.220	2.295	2.220	2.270	1,634,501	+0.01(+0.44%)
Aug 22, 2016	2.230	2.320	2.190	2.260	2,546,190	-0.01(-0.44%)
Aug 19, 2016	2.210	2.280	2.160	2.270	1,929,624	+0.07(+3.18%)
Aug 18, 2016	2.170	2.240	2.160	2.200	1,088,324	+0.02(+0.92%)
Aug 17, 2016	2.220	2.230	2.160	2.180	1,375,187	-0.03(-1.36%)
Aug 16, 2016	2.240	2.250	2.190	2.210	1,369,434	-0.05(-2.21%)
Aug 15, 2016	2.170	2.260	2.160	2.260	1,867,223	+0.10(+4.63%)
Aug 12, 2016	2.160	2.180	2.140	2.160	1,050,112	-0.01(-0.46%)
Aug 11, 2016	2.140	2.200	2.140	2.170	1,183,817	+0.03(+1.40%)
Aug 10, 2016	2.240	2.240	2.130	2.140	1,783,811	-0.07(-3.17%)
Aug 09, 2016	2.260	2.260	2.190	2.210	932,597	-0.03(-1.34%)
Aug 08, 2016	2.230	2.270	2.180	2.240	1,525,155	+0.01(+0.45%)
Aug 05, 2016	2.200	2.270	2.195	2.230	2,196,914	+0.04(+1.83%)
Aug 04, 2016	2.260	2.280	2.120	2.190	2,450,783	-0.04(-1.79%)
Aug 03, 2016	2.150	2.240	2.050	2.230	3,497,635	-0.06(-2.62%)
Aug 02, 2016	2.410	2.445	2.240	2.290	7,737,738	-0.13(-5.37%)
Aug 01, 2016	2.330	2.450	2.330	2.420	2,034,715	+0.08(+3.42%)
Jul 29, 2016	2.320	2.380	2.310	2.340	1,232,859	-0.01(-0.43%)
Jul 28, 2016	2.340	2.400	2.300	2.350	1,389,647	-0.05(-2.08%)
Jul 27, 2016	2.430	2.435	2.355	2.400	1,047,178	+0.01(+0.42%)
Jul 26, 2016	2.440	2.500	2.380	2.390	1,300,311	-0.08(-3.24%)
Jul 25, 2016	2.580	2.580	2.430	2.470	2,293,370	-0.09(-3.52%)
Jul 22, 2016	2.570	2.590	2.480	2.560	2,307,844	-0.02(-0.78%)
Jul 21, 2016	2.720	2.722	2.560	2.580	2,173,877	-0.06(-2.27%)
Jul 20, 2016	2.700	2.710	2.590	2.640	2,323,310	+0.00(+0.00%)
Jul 19, 2016	2.950	2.950	2.610	2.640	5,505,876	-0.22(-7.69%)
Jul 18, 2016	2.580	2.920	2.520	2.860	9,556,928	+0.30(+11.72%)
Jul 15, 2016	2.500	2.575	2.450	2.560	2,405,316	+0.07(+2.81%)
Jul 14, 2016	2.500	2.530	2.460	2.490	1,697,868	+0.01(+0.40%)
Jul 13, 2016	2.490	2.500	2.440	2.480	1,232,643	-0.01(-0.40%)
Jul 12, 2016	2.440	2.500	2.430	2.490	1,294,711	+0.06(+2.47%)
Jul 11, 2016	2.370	2.470	2.350	2.430	2,374,848	+0.08(+3.40%)
Jul 08, 2016	2.300	2.360	2.300	2.350	1,124,704	+0.05(+2.17%)
Jul 07, 2016	2.240	2.310	2.221	2.300	1,262,114	+0.02(+0.88%)
Jul 05, 2016	2.280	2.310	2.222	2.280	1,365,585	+0.01(+0.44%)
Jul 01, 2016	2.200	2.270	2.270	2.270	2,080,000	+0.07(+3.18%)
Jun 30, 2016	2.210	2.230	2.150	2.200	1,306,162	+0.02(+0.92%)
Jun 29, 2016	2.150	2.220	2.100	2.180	1,360,606	+0.07(+3.32%)
Jun 28, 2016	2.210	2.242	2.090	2.110	2,495,277	-0.07(-3.21%)
Jun 27, 2016	2.290	2.300	2.170	2.180	2,533,832	-0.14(-6.03%)
Jun 24, 2016	2.260	2.330	2.190	2.320	3,944,158	-0.07(-2.93%)
Jun 23, 2016	2.290	2.390	2.290	2.390	1,043,478	+0.10(+4.37%)
Jun 22, 2016	2.320	2.370	2.280	2.290	889,581	-0.03(-1.29%)
Jun 21, 2016	2.420	2.430	2.320	2.320	902,768	-0.06(-2.52%)
Jun 20, 2016	2.320	2.400	2.315	2.380	1,272,718	+0.08(+3.48%)
Jun 17, 2016	2.330	2.340	2.280	2.300	1,240,520	-0.04(-1.71%)
Jun 16, 2016	2.320	2.360	2.240	2.340	909,156	+0.00(+0.00%)
Jun 15, 2016	2.260	2.385	2.250	2.340	1,213,094	+0.08(+3.54%)
Jun 14, 2016	2.210	2.265	2.200	2.260	1,034,805	+0.04(+1.80%)
Jun 13, 2016	2.250	2.280	2.200	2.220	1,861,647	-0.04(-1.77%)
Jun 10, 2016	2.290	2.300	2.250	2.260	889,052	-0.04(-1.74%)
Jun 09, 2016	2.310	2.340	2.290	2.300	991,349	-0.03(-1.29%)
Jun 08, 2016	2.350	2.370	2.320	2.330	776,492	-0.01(-0.43%)
Jun 07, 2016	2.340	2.390	2.330	2.340	788,870	+0.00(+0.00%)
Jun 06, 2016	2.380	2.390	2.330	2.340	1,189,453	-0.04(-1.68%)
Jun 03, 2016	2.410	2.415	2.350	2.380	717,044	-0.03(-1.24%)
Jun 02, 2016	2.360	2.410	2.330	2.410	1,790,371	+0.05(+2.12%)
Jun 01, 2016	2.400	2.440	2.350	2.360	1,396,745	-0.03(-1.26%)
May 31, 2016	2.400	2.480	2.380	2.390	1,341,110	+0.00(+0.00%)
May 27, 2016	2.390	2.390	2.390	2.390	1,442,100	+0.00(+0.00%)
May 26, 2016	2.460	2.460	2.360	2.390	1,375,491	-0.07(-2.85%)
May 25, 2016	2.490	2.500	2.370	2.460	1,766,014	-0.04(-1.60%)
May 24, 2016	2.470	2.560	2.450	2.500	1,927,123	+0.06(+2.46%)
May 23, 2016	2.500	2.580	2.430	2.440	1,543,375	-0.04(-1.61%)
May 20, 2016	2.490	2.550	2.470	2.480	1,017,483	+0.00(+0.00%)
May 19, 2016	2.450	2.530	2.380	2.480	2,839,595	+0.14(+5.98%)
May 18, 2016	2.350	2.390	2.320	2.340	674,544	-0.02(-0.85%)
May 17, 2016	2.440	2.500	2.330	2.360	1,624,475	-0.09(-3.67%)
May 16, 2016	2.300	2.450	2.290	2.450	1,686,492	+0.16(+6.99%)
May 13, 2016	2.300	2.365	2.270	2.290	1,094,019	-0.01(-0.43%)
May 12, 2016	2.340	2.375	2.250	2.300	1,241,489	-0.03(-1.29%)
May 11, 2016	2.350	2.390	2.300	2.330	1,339,749	-0.03(-1.27%)
May 10, 2016	2.280	2.380	2.270	2.360	1,518,172	+0.09(+3.96%)
May 09, 2016	2.250	2.300	2.250	2.270	1,218,720	+0.01(+0.44%)
May 06, 2016	2.300	2.310	2.235	2.260	1,382,798	-0.02(-0.88%)
May 05, 2016	2.380	2.390	2.250	2.280	2,562,207	-0.02(-0.87%)
May 04, 2016	2.290	2.300	2.130	2.300	9,168,369	-0.37(-13.86%)
May 03, 2016	2.740	2.810	2.650	2.670	3,171,170	-0.05(-1.84%)

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.

Financial News

Glu Mobile Inc (NQ: GLUU )

Historical Prices

Popular Pages