Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 6.120 | 6.120 | 6.120 | 0 | +0.01(+0.16%) | |
May 26, 2017 | 6.110 | 6.110 | 6.110 | 6.110 | 505 | +0.18(+3.04%) |
May 23, 2017 | 5.930 | 5.930 | 5.930 | 0 | -0.09(-1.50%) | |
May 22, 2017 | 6.020 | 6.020 | 6.020 | 6.020 | 392 | +0.00(+0.00%) |
May 12, 2017 | 6.020 | 6.020 | 6.020 | 0 | +0.46(+8.37%) | |
May 10, 2017 | 5.555 | 5.555 | 5.555 | 0 | +0.04(+0.63%) | |
May 08, 2017 | 5.520 | 5.520 | 5.520 | 495 | +0.10(+1.85%) | |
May 03, 2017 | 5.420 | 5.420 | 5.420 | 0 | +0.01(+0.18%) | |
Apr 27, 2017 | 5.410 | 5.410 | 5.410 | 0 | +0.14(+2.66%) | |
Apr 21, 2017 | 5.270 | 5.270 | 5.270 | 0 | +0.10(+1.93%) | |
Apr 17, 2017 | 5.170 | 5.170 | 5.170 | 0 | -0.11(-2.08%) | |
Mar 24, 2017 | 5.280 | 5.280 | 5.280 | 0 | -0.07(-1.31%) | |
Mar 15, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.02(+0.38%) | |
Mar 08, 2017 | 5.330 | 5.330 | 5.330 | 0 | -0.17(-3.09%) | |
Mar 02, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.04(-0.81%) | |
Feb 09, 2017 | 5.545 | 5.545 | 5.545 | 0 | -0.33(-5.54%) | |
Feb 08, 2017 | 5.870 | 5.870 | 5.870 | 5.870 | 559,662 | +0.03(+0.45%) |
Feb 01, 2017 | 5.844 | 5.844 | 5.844 | 0 | +0.34(+6.25%) | |
Jan 19, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | |
Jan 18, 2017 | 5.510 | 5.520 | 5.510 | 5.520 | 3,276 | -0.09(-1.60%) |
Jan 13, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.22(+4.08%) | |
Dec 19, 2016 | 5.390 | 5.390 | 5.390 | 0 | -0.15(-2.71%) | |
Dec 09, 2016 | 5.540 | 5.540 | 5.540 | 0 | +0.15(+2.78%) | |
Dec 07, 2016 | 5.390 | 5.390 | 5.390 | 5 | +0.08(+1.51%) | |
Dec 02, 2016 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 5.310 | 5.310 | 5.310 | 5.310 | 300 | +0.01(+0.19%) |
Nov 29, 2016 | 5.300 | 5.300 | 5.300 | 0 | -0.02(-0.38%) | |
Nov 14, 2016 | 5.320 | 5.320 | 5.320 | 0 | +0.12(+2.31%) | |
Nov 09, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.40(+8.33%) | |
Oct 28, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.09(-1.84%) | |
Oct 26, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.10(-1.91%) | |
Oct 18, 2016 | 4.985 | 4.985 | 4.985 | 0 | +0.19(+3.85%) | |
Oct 12, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.06(-1.23%) | |
Oct 11, 2016 | 4.860 | 4.860 | 4.860 | 4.860 | 34,526 | +0.21(+4.52%) |
Oct 05, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.01(+0.15%) | |
Oct 04, 2016 | 4.643 | 4.643 | 4.643 | 4.643 | 210,000 | +0.24(+5.53%) |
Oct 03, 2016 | 4.700 | 4.700 | 4.400 | 4.400 | 2,737 | -0.23(-4.97%) |
Sep 30, 2016 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 4.630 | 4.630 | 4.630 | 4.630 | 1,737 | +0.08(+1.76%) |
Sep 28, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 4.550 | 4.550 | 4.550 | 4.550 | 6,000 | -0.09(-1.94%) |
Sep 23, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 2,444 | +0.06(+1.31%) |
Sep 12, 2016 | 4.580 | 4.580 | 4.580 | 0 | -0.13(-2.76%) | |
Sep 09, 2016 | 4.710 | 4.710 | 4.710 | 4.710 | 1,108 | -0.01(-0.21%) |
Sep 08, 2016 | 4.720 | 4.720 | 4.720 | 4.720 | 548 | -0.08(-1.67%) |
Sep 06, 2016 | 4.800 | 4.800 | 4.800 | 0 | +0.09(+1.91%) | |
Sep 01, 2016 | 4.710 | 4.710 | 4.710 | 0 | +0.09(+1.95%) | |
Aug 25, 2016 | 4.620 | 4.620 | 4.620 | 0 | -0.20(-4.15%) | |
Aug 22, 2016 | 4.820 | 4.820 | 4.820 | 0 | +0.07(+1.47%) | |
Aug 19, 2016 | 4.850 | 4.850 | 4.750 | 4.750 | 1,100 | +0.41(+9.45%) |
Jul 28, 2016 | 4.340 | 4.340 | 4.340 | 0 | -0.08(-1.81%) | |
Jul 27, 2016 | 4.410 | 4.420 | 4.410 | 4.420 | 1,709 | -0.11(-2.43%) |
Jul 25, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.04(+0.89%) | |
Jul 22, 2016 | 4.490 | 4.490 | 4.490 | 4.490 | 666 | +0.13(+2.98%) |
Jul 21, 2016 | 4.360 | 4.360 | 4.360 | 4.360 | 750 | -0.15(-3.33%) |
Jul 18, 2016 | 4.510 | 4.510 | 4.510 | 0 | +0.23(+5.37%) | |
Jul 15, 2016 | 4.356 | 4.356 | 4.280 | 4.280 | 1,737 | +0.12(+2.88%) |
Jul 14, 2016 | 4.170 | 4.170 | 4.160 | 4.160 | 1,116 | +0.01(+0.24%) |
Jul 11, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.08(+1.97%) | |
Jul 08, 2016 | 4.070 | 4.073 | 4.070 | 4.070 | 1,714 | +0.09(+2.26%) |
Jul 05, 2016 | 3.980 | 3.980 | 3.980 | 3.980 | 1,141 | +0.01(+0.25%) |
Jul 01, 2016 | 3.970 | 3.970 | 3.970 | 0 | -0.16(-3.87%) | |
Jun 29, 2016 | 4.130 | 4.130 | 4.130 | 0 | -0.20(-4.62%) | |
Jun 24, 2016 | 4.330 | 4.330 | 4.330 | 0 | -0.24(-5.25%) | |
Jun 23, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 767 | +0.10(+2.24%) |
Jun 20, 2016 | 4.470 | 4.470 | 4.470 | 0 | +0.29(+6.94%) | |
Jun 13, 2016 | 4.180 | 4.180 | 4.180 | 0 | -0.35(-7.73%) | |
Jun 07, 2016 | 4.530 | 4.530 | 4.530 | 0 | +0.07(+1.57%) | |
Jun 03, 2016 | 4.460 | 4.460 | 4.460 | 0 | +0.05(+1.13%) | |
Jun 02, 2016 | 4.410 | 4.410 | 4.410 | 4.410 | 1,377 | -0.09(-2.00%) |
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.