Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.01(-0.10%) | |
Jan 26, 2017 | 10.41 | 10.41 | 10.41 | 0 | -0.53(-4.84%) | |
Jan 25, 2017 | 10.90 | 10.94 | 10.90 | 10.94 | 2,538 | +0.69(+6.75%) |
Jan 24, 2017 | 10.50 | 10.50 | 10.25 | 10.25 | 700 | +0.48(+4.89%) |
Jan 23, 2017 | 9.820 | 10.04 | 9.770 | 9.770 | 49,410 | +0.66(+7.24%) |
Jan 19, 2017 | 9.110 | 9.110 | 9.110 | 0 | +0.00(+0.00%) | |
Jan 18, 2017 | 9.110 | 9.110 | 9.110 | 9.110 | 568 | +0.38(+4.35%) |
Jan 12, 2017 | 8.730 | 8.730 | 8.730 | 0 | -0.02(-0.23%) | |
Jan 05, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.33(+3.92%) | |
Jan 04, 2017 | 8.420 | 8.420 | 8.420 | 8.420 | 300 | +0.22(+2.68%) |
Dec 29, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.15(-1.80%) | |
Dec 28, 2016 | 8.330 | 8.350 | 8.330 | 8.350 | 3,538 | +0.15(+1.83%) |
Dec 27, 2016 | 8.250 | 8.300 | 8.200 | 8.200 | 6,550 | +0.00(+0.00%) |
Dec 23, 2016 | 8.200 | 8.200 | 8.200 | 0 | +0.07(+0.86%) | |
Dec 20, 2016 | 8.130 | 8.130 | 8.130 | 0 | -0.07(-0.85%) | |
Dec 19, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 10,200 | -0.23(-2.73%) |
Dec 15, 2016 | 8.430 | 8.430 | 8.430 | 0 | -0.81(-8.77%) | |
Dec 14, 2016 | 9.240 | 9.240 | 9.240 | 9.240 | 300 | -0.28(-2.94%) |
Dec 13, 2016 | 9.420 | 9.520 | 9.420 | 9.520 | 728 | -0.44(-4.42%) |
Dec 12, 2016 | 9.960 | 9.960 | 9.960 | 9.960 | 157 | +0.39(+4.08%) |
Dec 07, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.14(+1.48%) | |
Dec 05, 2016 | 9.430 | 9.430 | 9.430 | 0 | +0.63(+7.16%) | |
Dec 01, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.17(+1.97%) | |
Nov 22, 2016 | 8.630 | 8.630 | 8.630 | 0 | +0.43(+5.24%) | |
Nov 16, 2016 | 8.200 | 8.200 | 8.200 | 0 | -0.49(-5.64%) | |
Nov 14, 2016 | 8.690 | 8.690 | 8.690 | 0 | -0.11(-1.25%) | |
Nov 11, 2016 | 8.900 | 8.900 | 8.790 | 8.800 | 10,668 | -0.03(-0.34%) |
Nov 10, 2016 | 8.830 | 8.830 | 8.830 | 8.830 | 2,000 | +1.62(+22.47%) |
Nov 08, 2016 | 7.210 | 7.210 | 7.210 | 0 | +0.51(+7.61%) | |
Nov 02, 2016 | 6.700 | 6.700 | 6.700 | 0 | +0.41(+6.52%) | |
Oct 24, 2016 | 6.290 | 6.290 | 6.290 | 0 | -0.16(-2.48%) | |
Oct 14, 2016 | 6.450 | 6.450 | 6.450 | 0 | -0.45(-6.52%) | |
Oct 10, 2016 | 6.900 | 6.900 | 6.900 | 0 | +0.16(+2.37%) | |
Oct 07, 2016 | 6.740 | 6.740 | 6.740 | 6.740 | 700 | -0.05(-0.74%) |
Oct 04, 2016 | 6.790 | 6.790 | 6.790 | 0 | -0.13(-1.95%) | |
Oct 03, 2016 | 6.905 | 6.925 | 6.905 | 6.925 | 3,000 | +0.07(+1.09%) |
Sep 30, 2016 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 6.851 | 6.851 | 6.851 | 6.851 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 6.851 | 6.851 | 6.851 | 0 | +0.35(+5.39%) | |
Sep 16, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.14(+2.20%) | |
Sep 15, 2016 | 6.360 | 6.360 | 6.360 | 6.360 | 500 | -0.84(-11.67%) |
Aug 29, 2016 | 7.200 | 7.200 | 7.200 | 0 | +0.40(+5.87%) | |
Aug 11, 2016 | 6.801 | 6.801 | 6.801 | 25 | +0.32(+4.95%) | |
Jul 21, 2016 | 6.480 | 6.480 | 6.480 | 0 | +0.28(+4.52%) | |
Jul 20, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 1,488 | -0.40(-6.06%) |
Jul 18, 2016 | 6.600 | 6.600 | 6.600 | 0 | +0.47(+7.67%) | |
Jun 30, 2016 | 6.130 | 6.130 | 6.130 | 0 | +0.30(+5.15%) | |
Jun 29, 2016 | 5.883 | 5.883 | 5.830 | 5.830 | 1,800 | +0.07(+1.22%) |
Jun 24, 2016 | 5.760 | 5.760 | 5.760 | 0 | -0.85(-12.86%) | |
Jun 23, 2016 | 6.610 | 6.610 | 6.610 | 6.610 | 100 | +0.31(+4.92%) |
Jun 22, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 4,815 | -0.02(-0.32%) |
Jun 21, 2016 | 6.320 | 6.320 | 6.320 | 6.320 | 555 | -0.11(-1.71%) |
Jun 07, 2016 | 6.430 | 6.430 | 6.430 | 0 | -0.31(-4.60%) | |
Jun 06, 2016 | 6.610 | 6.740 | 6.610 | 6.740 | 200 | +0.65(+10.67%) |
Jun 02, 2016 | 6.090 | 6.090 | 6.090 | 0 | +0.07(+1.16%) | |
Jun 01, 2016 | 6.020 | 6.020 | 6.020 | 6.020 | 2,000 | -0.41(-6.38%) |
May 31, 2016 | 6.310 | 6.430 | 6.310 | 6.430 | 200 | +0.13(+2.06%) |
May 24, 2016 | 6.300 | 6.300 | 6.300 | 0 | +0.30(+5.00%) | |
May 19, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.14(+2.39%) | |
May 13, 2016 | 5.860 | 5.860 | 5.860 | 0 | -1.01(-14.70%) | |
Apr 28, 2016 | 6.870 | 6.870 | 6.870 | 0 | -0.16(-2.28%) | |
Apr 22, 2016 | 7.030 | 7.030 | 7.030 | 0 | -0.33(-4.48%) | |
Apr 20, 2016 | 7.360 | 7.360 | 7.360 | 31,000 | +0.82(+12.54%) | |
Apr 14, 2016 | 6.540 | 6.540 | 6.540 | 0 | -0.18(-2.68%) | |
Apr 13, 2016 | 6.720 | 6.720 | 6.720 | 6.720 | 31,150 | +0.47(+7.52%) |
Apr 08, 2016 | 6.250 | 6.250 | 6.250 | 0 | -0.22(-3.40%) | |
Apr 01, 2016 | 6.470 | 6.470 | 6.470 | 0 | -0.35(-5.13%) | |
Mar 31, 2016 | 6.820 | 6.820 | 6.820 | 6.820 | 100 | +0.14(+2.10%) |
Mar 30, 2016 | 6.680 | 6.680 | 6.680 | 6.680 | 350 | +0.17(+2.61%) |
Mar 29, 2016 | 6.510 | 6.510 | 6.510 | 6.510 | 100 | -0.05(-0.76%) |
Mar 24, 2016 | 6.560 | 6.560 | 6.560 | 0 | -0.53(-7.48%) | |
Mar 21, 2016 | 7.090 | 7.090 | 7.090 | 0 | -0.58(-7.56%) | |
Mar 14, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.52(+7.31%) | |
Mar 03, 2016 | 7.148 | 7.148 | 7.148 | 0 | +0.38(+5.58%) | |
Feb 29, 2016 | 6.770 | 6.770 | 6.770 | 0 | -0.02(-0.29%) | |
Feb 24, 2016 | 6.790 | 6.790 | 6.790 | 0 | +1.23(+22.12%) | |
Feb 11, 2016 | 5.560 | 5.560 | 5.560 | 0 | -0.55(-9.00%) | |
Feb 09, 2016 | 6.110 | 6.110 | 6.110 | 0 | +0.85(+16.16%) |
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.