Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2017 | 3.341 | 3.341 | 3.341 | 0 | -0.06(-1.74%) | |
| May 26, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 150 | -0.06(-1.72%) |
| May 25, 2017 | 3.443 | 3.461 | 3.443 | 3.459 | 200,003 | +0.23(+7.11%) |
| May 23, 2017 | 3.230 | 3.230 | 3.230 | 0 | -0.07(-2.10%) | |
| May 19, 2017 | 3.299 | 3.299 | 3.299 | 0 | +0.02(+0.75%) | |
| May 18, 2017 | 3.268 | 3.275 | 3.268 | 3.275 | 566 | -0.13(-3.69%) |
| May 17, 2017 | 3.400 | 3.400 | 3.400 | 3.400 | 250 | +0.40(+13.33%) |
| May 15, 2017 | 3.000 | 3.000 | 3.000 | 0 | -0.25(-7.81%) | |
| May 12, 2017 | 3.171 | 3.254 | 3.053 | 3.254 | 6,400 | +0.20(+6.43%) |
| May 11, 2017 | 3.196 | 3.196 | 3.057 | 3.057 | 6,300 | -0.25(-7.51%) |
| May 10, 2017 | 3.305 | 3.305 | 3.305 | 3.305 | 1,000 | +0.11(+3.45%) |
| May 09, 2017 | 3.445 | 3.449 | 3.154 | 3.195 | 37,429 | -0.52(-13.97%) |
| May 03, 2017 | 3.714 | 3.714 | 3.714 | 0 | -0.06(-1.46%) | |
| May 01, 2017 | 3.769 | 3.769 | 3.769 | 0 | -0.02(-0.55%) | |
| Apr 28, 2017 | 3.813 | 3.813 | 3.790 | 3.790 | 230 | -0.01(-0.26%) |
| Apr 27, 2017 | 3.810 | 3.810 | 3.800 | 3.800 | 806 | -0.00(-0.07%) |
| Apr 21, 2017 | 3.803 | 3.803 | 3.803 | 75 | -0.17(-4.19%) | |
| Apr 20, 2017 | 3.969 | 3.969 | 3.961 | 3.969 | 2,000 | +0.00(+0.06%) |
| Apr 19, 2017 | 3.968 | 3.968 | 3.961 | 3.966 | 4,000 | -0.04(-1.11%) |
| Apr 12, 2017 | 4.011 | 4.011 | 4.011 | 5 | +0.04(+1.03%) | |
| Apr 11, 2017 | 3.970 | 3.970 | 3.970 | 3.970 | 200 | -0.02(-0.60%) |
| Apr 10, 2017 | 3.994 | 3.994 | 3.994 | 3.994 | 124 | -0.07(-1.63%) |
| Apr 07, 2017 | 4.061 | 4.061 | 4.053 | 4.060 | 1,500 | -0.03(-0.73%) |
| Apr 06, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 | -0.00(-0.00%) |
| Apr 05, 2017 | 4.090 | 4.090 | 4.088 | 4.090 | 2,000 | +0.01(+0.35%) |
| Apr 04, 2017 | 4.068 | 4.076 | 4.068 | 4.076 | 2,001 | -0.01(-0.34%) |
| Apr 03, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 2,000 | +0.03(+0.78%) |
| Mar 29, 2017 | 4.058 | 4.058 | 4.058 | 7 | -0.04(-1.00%) | |
| Mar 28, 2017 | 4.123 | 4.123 | 4.087 | 4.099 | 5,150 | -0.02(-0.51%) |
| Mar 17, 2017 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) | |
| Mar 13, 2017 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
| Mar 09, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.10(-2.34%) | |
| Mar 06, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.05(-1.09%) | |
| Mar 02, 2017 | 4.317 | 4.317 | 4.317 | 0 | -0.39(-8.29%) | |
| Feb 28, 2017 | 4.707 | 4.707 | 4.707 | 0 | +0.04(+0.80%) | |
| Feb 23, 2017 | 4.670 | 4.670 | 4.670 | 0 | -0.07(-1.48%) | |
| Feb 21, 2017 | 4.740 | 4.740 | 4.740 | 137 | +0.00(+0.00%) | |
| Feb 16, 2017 | 4.740 | 4.740 | 4.740 | 0 | +0.44(+10.23%) | |
| Feb 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 120 | +0.04(+0.99%) |
| Feb 14, 2017 | 4.258 | 4.258 | 4.258 | 4.258 | 2,015 | -0.00(-0.05%) |
| Feb 10, 2017 | 4.260 | 4.260 | 4.260 | 24 | +0.05(+1.17%) | |
| Feb 07, 2017 | 4.211 | 4.211 | 4.211 | 0 | -0.00(-0.07%) | |
| Feb 06, 2017 | 4.216 | 4.216 | 4.170 | 4.214 | 1,710 | +0.01(+0.28%) |
| Feb 01, 2017 | 4.202 | 4.202 | 4.202 | 0 | +0.03(+0.68%) | |
| Jan 31, 2017 | 4.205 | 4.219 | 4.173 | 4.173 | 1,256 | +0.01(+0.16%) |
| Jan 30, 2017 | 4.167 | 4.167 | 4.167 | 4.167 | 1,100 | +0.03(+0.84%) |
| Jan 26, 2017 | 4.132 | 4.132 | 4.132 | 0 | +0.10(+2.53%) | |
| Jan 24, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.02(+0.62%) | |
| Jan 23, 2017 | 4.005 | 4.005 | 4.005 | 4.005 | 1,500 | -0.04(-1.10%) |
| Jan 19, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.02(+0.50%) | |
| Jan 17, 2017 | 4.030 | 4.030 | 4.030 | 0 | -0.15(-3.59%) | |
| Jan 13, 2017 | 4.180 | 4.180 | 4.180 | 0 | -0.06(-1.42%) | |
| Jan 09, 2017 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.65%) | |
| Dec 30, 2016 | 4.171 | 4.171 | 4.171 | 0 | +0.09(+2.12%) | |
| Dec 23, 2016 | 4.085 | 4.085 | 4.085 | 3 | -0.01(-0.13%) | |
| Dec 21, 2016 | 4.090 | 4.090 | 4.090 | 42 | -0.13(-3.08%) | |
| Dec 14, 2016 | 4.220 | 4.220 | 4.220 | 0 | -0.00(-0.01%) | |
| Dec 12, 2016 | 4.220 | 4.220 | 4.220 | 0 | +0.02(+0.39%) | |
| Dec 08, 2016 | 4.204 | 4.204 | 4.204 | 0 | +0.02(+0.46%) | |
| Dec 07, 2016 | 4.180 | 4.184 | 4.180 | 4.184 | 2,747 | +0.02(+0.44%) |
| Dec 06, 2016 | 4.166 | 4.166 | 4.166 | 4.166 | 350 | -0.00(-0.09%) |
| Dec 05, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 792 | -0.02(-0.57%) |
| Dec 01, 2016 | 4.194 | 4.194 | 4.194 | 0 | +0.02(+0.57%) | |
| Nov 30, 2016 | 4.170 | 4.170 | 4.170 | 4.170 | 600 | +0.02(+0.48%) |
| Nov 25, 2016 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.16%) | |
| Nov 21, 2016 | 4.199 | 4.199 | 4.199 | 0 | +0.04(+0.93%) | |
| Nov 17, 2016 | 4.160 | 4.160 | 4.160 | 0 | +0.11(+2.72%) | |
| Nov 16, 2016 | 4.120 | 4.120 | 4.050 | 4.050 | 603 | -0.08(-1.94%) |
| Nov 15, 2016 | 4.030 | 4.130 | 4.030 | 4.130 | 3,615 | -0.09(-2.13%) |
| Nov 14, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 500 | +0.16(+3.89%) |
| Nov 11, 2016 | 3.890 | 4.120 | 3.880 | 4.062 | 37,100 | -0.04(-0.93%) |
| Nov 10, 2016 | 4.260 | 4.260 | 4.100 | 4.100 | 4,000 | -0.06(-1.44%) |
| Nov 09, 2016 | 4.193 | 4.193 | 4.160 | 4.160 | 1,300 | -0.05(-1.21%) |
| Nov 07, 2016 | 4.211 | 4.211 | 4.211 | 0 | +0.01(+0.35%) | |
| Nov 03, 2016 | 4.196 | 4.196 | 4.196 | 0 | +0.02(+0.39%) | |
| Nov 02, 2016 | 4.568 | 4.568 | 4.179 | 4.180 | 4,041 | -0.62(-12.98%) |
| Oct 28, 2016 | 4.804 | 4.804 | 4.804 | 0 | -0.25(-4.88%) | |
| Oct 25, 2016 | 5.050 | 5.050 | 5.050 | 0 | -0.10(-1.94%) | |
| Oct 21, 2016 | 5.150 | 5.150 | 5.150 | 0 | -0.07(-1.40%) | |
| Oct 20, 2016 | 5.224 | 5.230 | 5.223 | 5.223 | 300 | -0.14(-2.56%) |
| Oct 19, 2016 | 5.300 | 5.360 | 5.300 | 5.360 | 2,700 | +0.10(+1.90%) |
| Oct 17, 2016 | 5.260 | 5.260 | 5.260 | 0 | -0.04(-0.75%) | |
| Oct 14, 2016 | 5.200 | 5.300 | 5.200 | 5.300 | 2,900 | -0.02(-0.38%) |
| Oct 13, 2016 | 5.320 | 5.320 | 5.320 | 5.320 | 100 | +0.03(+0.57%) |
| Oct 06, 2016 | 5.290 | 5.290 | 5.290 | 0 | +0.00(+0.01%) | |
| Oct 05, 2016 | 5.290 | 5.290 | 5.290 | 5.290 | 300 | -0.11(-2.04%) |
| Oct 03, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.08(+1.50%) | |
| Sep 30, 2016 | 5.330 | 5.330 | 5.320 | 5.320 | 600 | -0.11(-2.03%) |
| Sep 29, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 15 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.450 | 5.450 | 5.430 | 5.430 | 700 | -0.02(-0.37%) |
| Sep 27, 2016 | 5.430 | 5.450 | 5.430 | 5.450 | 1,346 | -0.02(-0.37%) |
| Sep 26, 2016 | 5.470 | 5.490 | 5.470 | 5.470 | 2,038 | -0.06(-1.08%) |
| Sep 23, 2016 | 5.533 | 5.533 | 5.530 | 5.530 | 3,015 | +0.05(+0.91%) |
| Sep 22, 2016 | 5.405 | 5.485 | 5.398 | 5.480 | 2,325 | +0.13(+2.46%) |
| Sep 20, 2016 | 5.348 | 5.348 | 5.348 | 0 | -0.12(-2.23%) | |
| Sep 19, 2016 | 5.528 | 5.528 | 5.440 | 5.470 | 2,983 | -0.02(-0.36%) |
| Sep 16, 2016 | 5.528 | 5.530 | 5.490 | 5.490 | 4,951 | -0.22(-3.92%) |
| Sep 15, 2016 | 5.714 | 5.714 | 5.714 | 5.714 | 315 | +0.18(+3.33%) |
| Sep 14, 2016 | 5.490 | 5.530 | 5.490 | 5.530 | 1,230 | +0.03(+0.55%) |
| Sep 13, 2016 | 5.550 | 5.550 | 5.500 | 5.500 | 2,343 | -0.17(-3.00%) |
| Sep 12, 2016 | 5.610 | 5.670 | 5.609 | 5.670 | 1,646 | +0.04(+0.71%) |
| Sep 09, 2016 | 5.980 | 5.980 | 5.630 | 5.630 | 5,050 | -0.49(-8.08%) |
| Sep 07, 2016 | 6.125 | 6.125 | 6.125 | 0 | -0.05(-0.74%) | |
| Sep 06, 2016 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | +0.00(+0.00%) |
| Sep 02, 2016 | 6.170 | 6.170 | 6.170 | 0 | -0.07(-1.12%) | |
| Sep 01, 2016 | 6.076 | 6.262 | 6.075 | 6.240 | 2,796 | +0.22(+3.63%) |
| Aug 31, 2016 | 6.022 | 6.022 | 5.966 | 6.021 | 800 | +0.02(+0.29%) |
| Aug 30, 2016 | 5.700 | 6.005 | 5.700 | 6.004 | 2,000 | +0.30(+5.34%) |
| Aug 29, 2016 | 5.610 | 5.703 | 5.562 | 5.700 | 9,100 | +0.05(+0.88%) |
| Aug 26, 2016 | 5.560 | 5.650 | 5.540 | 5.650 | 6,019 | +0.07(+1.25%) |
| Aug 25, 2016 | 5.650 | 5.650 | 5.501 | 5.580 | 1,900 | +0.00(+0.00%) |
| Aug 23, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.02(+0.37%) | |
| Aug 22, 2016 | 5.559 | 5.559 | 5.559 | 5.559 | 602 | +0.05(+0.89%) |
| Aug 19, 2016 | 5.500 | 5.510 | 5.500 | 5.510 | 4,650 | +0.01(+0.18%) |
| Aug 18, 2016 | 5.370 | 5.500 | 5.250 | 5.500 | 1,600 | +0.14(+2.62%) |
| Aug 17, 2016 | 5.360 | 5.360 | 5.360 | 5.360 | 173 | +0.05(+0.99%) |
| Aug 15, 2016 | 5.307 | 5.307 | 5.307 | 0 | -0.05(-0.99%) | |
| Aug 11, 2016 | 5.360 | 5.360 | 5.360 | 0 | -0.15(-2.72%) | |
| Aug 09, 2016 | 5.510 | 5.510 | 5.510 | 46 | +0.10(+1.85%) | |
| Aug 08, 2016 | 5.410 | 5.410 | 5.410 | 5.410 | 2,012 | +0.11(+2.06%) |
| Aug 05, 2016 | 5.301 | 5.301 | 5.301 | 5.301 | 500 | -0.01(-0.18%) |
| Aug 04, 2016 | 5.310 | 5.310 | 5.310 | 5.310 | 276 | -0.04(-0.75%) |
| Jul 27, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.08(+1.58%) | |
| Jul 25, 2016 | 5.267 | 5.267 | 5.267 | 0 | -0.08(-1.43%) | |
| Jul 20, 2016 | 5.343 | 5.343 | 5.343 | 0 | -0.09(-1.59%) | |
| Jul 14, 2016 | 5.430 | 5.430 | 5.430 | 0 | -0.08(-1.42%) | |
| Jul 13, 2016 | 5.508 | 5.508 | 5.508 | 5.508 | 615 | +0.14(+2.67%) |
| Jun 30, 2016 | 5.365 | 5.365 | 5.365 | 0 | +0.04(+0.75%) | |
| Jun 28, 2016 | 5.325 | 5.325 | 5.325 | 0 | +0.04(+0.85%) | |
| Jun 27, 2016 | 5.280 | 5.280 | 5.280 | 5.280 | 265 | +0.01(+0.19%) |
| Jun 24, 2016 | 5.400 | 5.400 | 5.270 | 5.270 | 441 | -0.23(-4.18%) |
| Jun 23, 2016 | 5.480 | 5.500 | 5.480 | 5.500 | 1,400 | +0.05(+0.92%) |
| Jun 20, 2016 | 5.450 | 5.450 | 5.450 | 0 | -0.02(-0.37%) | |
| Jun 17, 2016 | 5.425 | 5.470 | 5.470 | 5.470 | 100 | +0.01(+0.18%) |
| Jun 16, 2016 | 5.460 | 5.460 | 5.460 | 5.460 | 250 | -0.06(-1.09%) |
| Jun 10, 2016 | 5.520 | 5.520 | 5.520 | 80 | -0.03(-0.54%) | |
| Jun 09, 2016 | 5.550 | 5.566 | 5.540 | 5.550 | 6,800 | +0.03(+0.54%) |
| Jun 08, 2016 | 5.500 | 5.520 | 5.500 | 5.520 | 2,391 | +0.02(+0.36%) |
| Jun 07, 2016 | 5.450 | 5.501 | 5.450 | 5.500 | 1,788 | +0.21(+3.97%) |
| Jun 06, 2016 | 5.290 | 5.290 | 5.290 | 5.290 | 1,000 | +0.11(+2.13%) |
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.
