Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.100 | 6.100 | 6.100 | 0 | -0.25(-3.94%) | |
May 24, 2018 | 6.350 | 6.350 | 6.350 | 0 | +0.10(+1.56%) | |
May 22, 2018 | 6.253 | 6.253 | 6.253 | 0 | +0.00(+0.04%) | |
May 10, 2018 | 6.250 | 6.250 | 6.250 | 0 | +0.10(+1.63%) | |
May 09, 2018 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.15(+2.50%) |
May 08, 2018 | 6.103 | 6.103 | 6.000 | 6.000 | 7,740 | -0.10(-1.65%) |
May 03, 2018 | 6.101 | 6.101 | 6.101 | 5 | -0.30(-4.68%) | |
Apr 30, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.40(+6.67%) | |
Apr 27, 2018 | 5.900 | 6.000 | 5.900 | 6.000 | 6,183 | +0.20(+3.45%) |
Apr 26, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.25(+4.50%) |
Apr 24, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.55(+11.00%) | |
Apr 13, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.40(-7.41%) | |
Apr 06, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) | |
Mar 22, 2018 | 5.400 | 5.400 | 5.400 | 0 | +0.40(+8.00%) | |
Mar 19, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.45(+9.89%) | |
Mar 05, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.95(-17.27%) | |
Feb 21, 2018 | 5.500 | 5.500 | 5.500 | 15,565 | -0.05(-0.90%) | |
Feb 14, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 5,200 | +0.00(+0.00%) |
Feb 12, 2018 | 5.550 | 5.550 | 5.550 | 5.550 | 546 | -0.02(-0.36%) |
Feb 09, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 400 | +0.02(+0.36%) |
Feb 06, 2018 | 5.550 | 5.550 | 5.550 | 0 | -0.50(-8.26%) | |
Feb 01, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.25(+4.31%) | |
Jan 30, 2018 | 5.800 | 5.800 | 5.800 | 0 | -0.09(-1.53%) | |
Jan 25, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.69(+13.27%) | |
Jan 08, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Dec 28, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) | |
Dec 21, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.27(-5.40%) | |
Nov 29, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 2,190 | -0.05(-0.99%) |
Nov 28, 2017 | 5.500 | 5.500 | 5.050 | 5.050 | 15,121 | -0.15(-2.88%) |
Nov 22, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.50(-8.77%) | |
Nov 14, 2017 | 5.700 | 5.700 | 5.700 | 0 | +0.20(+3.64%) | |
Nov 08, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.05(-0.90%) | |
Oct 26, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.13(+2.40%) | |
Oct 25, 2017 | 5.450 | 5.450 | 5.420 | 5.420 | 8,016 | -0.07(-1.28%) |
Oct 20, 2017 | 5.490 | 5.490 | 5.490 | 0 | -0.06(-1.08%) | |
Oct 16, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.06(-1.07%) | |
Oct 10, 2017 | 5.610 | 5.610 | 5.610 | 0 | -0.14(-2.43%) | |
Oct 09, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | +0.15(+2.68%) |
Oct 04, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
Oct 03, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | +0.18(+3.38%) |
Oct 02, 2017 | 5.320 | 5.320 | 5.320 | 5.320 | 200 | +0.32(+6.40%) |
Sep 28, 2017 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Sep 27, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 2,110 | -0.46(-8.27%) |
Sep 25, 2017 | 5.560 | 5.560 | 5.560 | 0 | +0.56(+11.20%) | |
Aug 31, 2017 | 5.000 | 5.000 | 5.000 | 7,722 | +0.10(+2.04%) | |
Aug 28, 2017 | 4.900 | 4.900 | 4.900 | 0 | -1.10(-18.33%) | |
Aug 22, 2017 | 6.000 | 6.000 | 6.000 | 0 | -2.00(-25.00%) | |
Aug 21, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 11,916 | +3.00(+60.00%) |
Aug 16, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.09(+1.75%) | |
Aug 14, 2017 | 4.914 | 4.914 | 4.914 | 0 | +0.01(+0.28%) | |
Aug 07, 2017 | 4.900 | 4.900 | 4.900 | 0 | -0.05(-1.01%) | |
Aug 02, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.85(+20.73%) | |
Aug 01, 2017 | 4.100 | 5.160 | 4.100 | 4.100 | 11,455 | -1.10(-21.15%) |
Jul 20, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.03(+0.58%) | |
Jul 03, 2017 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Jun 20, 2017 | 5.170 | 5.170 | 5.170 | 36 | -0.08(-1.52%) | |
Jun 09, 2017 | 5.250 | 5.250 | 5.250 | 0 | -0.04(-0.76%) | |
Jun 08, 2017 | 5.290 | 5.290 | 5.290 | 5.290 | 433 | +0.09(+1.73%) |
Jun 05, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
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.