Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 4.136 | 4.136 | 4.136 | 2,900 | -0.11(-2.68%) | |
| May 26, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 1,500 | -0.10(-2.29%) |
| May 17, 2017 | 4.350 | 4.350 | 4.350 | 0 | -0.21(-4.69%) | |
| Apr 24, 2017 | 4.564 | 4.564 | 4.564 | 0 | -0.03(-0.70%) | |
| Apr 21, 2017 | 4.596 | 4.596 | 4.596 | 4.596 | 9,200 | -0.38(-7.71%) |
| Apr 04, 2017 | 4.980 | 4.980 | 4.980 | 800 | -0.02(-0.40%) | |
| Apr 03, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 20,000 | -0.26(-4.95%) |
| Mar 29, 2017 | 5.261 | 5.261 | 5.261 | 500 | +0.21(+4.21%) | |
| Mar 28, 2017 | 5.034 | 5.048 | 5.034 | 5.048 | 5,300 | +0.17(+3.56%) |
| Mar 20, 2017 | 4.875 | 4.875 | 4.875 | 0 | -0.30(-5.72%) | |
| Mar 16, 2017 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.10%) | |
| Mar 08, 2017 | 5.165 | 5.165 | 5.165 | 6 | -0.08(-1.43%) | |
| Mar 02, 2017 | 5.240 | 5.240 | 5.240 | 2,900 | -0.02(-0.39%) | |
| Feb 08, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.37(-6.65%) | |
| Feb 01, 2017 | 5.635 | 5.635 | 5.635 | 20 | -0.16(-2.69%) | |
| Jan 24, 2017 | 5.791 | 5.791 | 5.791 | 0 | +0.11(+1.95%) | |
| Jan 18, 2017 | 5.680 | 5.680 | 5.680 | 7,316 | -0.59(-9.41%) | |
| Jan 05, 2017 | 6.270 | 6.270 | 6.270 | 7,862 | -0.03(-0.48%) | |
| Jan 04, 2017 | 6.210 | 6.300 | 6.210 | 6.300 | 7,500 | +0.04(+0.56%) |
| Jan 03, 2017 | 6.444 | 6.444 | 6.265 | 6.265 | 12,275 | +0.06(+1.05%) |
| Dec 30, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.03(-0.56%) | |
| Dec 15, 2016 | 6.235 | 6.235 | 6.235 | 0 | +0.01(+0.15%) | |
| Dec 14, 2016 | 6.420 | 6.420 | 6.226 | 6.226 | 711 | -0.30(-4.64%) |
| Dec 13, 2016 | 6.538 | 6.584 | 6.529 | 6.529 | 6,200 | +0.18(+2.87%) |
| Dec 12, 2016 | 6.376 | 6.376 | 6.299 | 6.347 | 15,026 | +0.41(+6.85%) |
| Dec 06, 2016 | 5.940 | 5.940 | 5.940 | 0 | -0.35(-5.56%) | |
| Dec 05, 2016 | 6.290 | 6.290 | 6.290 | 6.290 | 2,300 | +0.00(+0.00%) |
| Nov 30, 2016 | 6.290 | 6.290 | 6.290 | 21,500 | +0.11(+1.75%) | |
| Oct 12, 2016 | 6.182 | 6.182 | 6.182 | 0 | +0.41(+7.19%) | |
| Oct 03, 2016 | 5.767 | 5.767 | 5.767 | 5.767 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 5.767 | 5.767 | 5.767 | 5.767 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 5.767 | 5.767 | 5.767 | 5.767 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.767 | 5.767 | 5.767 | 0 | -0.15(-2.58%) | |
| Sep 27, 2016 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 5.920 | 5.920 | 5.920 | 0 | -0.08(-1.33%) | |
| Sep 22, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 1,501 | -0.15(-2.44%) |
| Sep 09, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.01(+0.20%) | |
| Sep 06, 2016 | 6.138 | 6.138 | 6.138 | 0 | +0.10(+1.60%) | |
| Sep 02, 2016 | 6.041 | 6.041 | 6.041 | 0 | -0.22(-3.50%) | |
| Aug 24, 2016 | 6.260 | 6.260 | 6.260 | 0 | +0.14(+2.22%) | |
| Aug 16, 2016 | 6.124 | 6.124 | 6.124 | 0 | +0.37(+6.51%) | |
| Aug 11, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.20(-3.30%) | |
| Aug 08, 2016 | 5.946 | 5.946 | 5.946 | 0 | +0.62(+11.56%) | |
| Aug 01, 2016 | 5.330 | 5.330 | 5.330 | 0 | +0.04(+0.70%) | |
| Jul 29, 2016 | 5.293 | 5.293 | 5.293 | 5.293 | 2,000 | -0.95(-15.18%) |
| Jul 14, 2016 | 6.240 | 6.240 | 6.240 | 0 | +0.00(+0.00%) | |
| Jun 24, 2016 | 6.240 | 6.240 | 6.240 | 0 | -0.45(-6.71%) |
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.
