Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2015 | 1.570 | 1.570 | 1.570 | 0 | -0.35(-18.23%) | |
Aug 20, 2015 | 1.920 | 1.920 | 1.920 | 0 | -0.11(-5.42%) | |
Aug 17, 2015 | 2.030 | 2.030 | 2.030 | 0 | -0.01(-0.49%) | |
Aug 14, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 1,200 | -0.25(-10.92%) |
Aug 10, 2015 | 2.290 | 2.290 | 2.290 | 0 | +0.24(+11.71%) | |
Aug 06, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.01(+0.49%) | |
Aug 05, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 633 | -0.04(-1.92%) |
Aug 04, 2015 | 2.024 | 2.080 | 2.024 | 2.080 | 1,000 | -0.01(-0.48%) |
Aug 03, 2015 | 2.090 | 2.090 | 2.090 | 2.090 | 900 | -0.07(-3.24%) |
Jul 31, 2015 | 2.160 | 2.160 | 2.160 | 2.160 | 174 | +0.06(+2.86%) |
Jul 30, 2015 | 2.090 | 2.100 | 2.090 | 2.100 | 79,574 | -0.02(-0.94%) |
Jul 23, 2015 | 2.120 | 2.120 | 2.120 | 0 | -0.02(-0.93%) | |
Jul 15, 2015 | 2.140 | 2.140 | 2.140 | 0 | -0.14(-6.14%) | |
Jul 13, 2015 | 2.280 | 2.280 | 2.280 | 0 | +0.24(+11.76%) | |
Jul 10, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 1,400 | +0.10(+5.15%) |
Jul 07, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.03(+1.57%) | |
Jul 06, 2015 | 1.910 | 1.910 | 1.910 | 1.910 | 200 | -0.03(-1.55%) |
Jul 02, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.23(+13.45%) | |
Jul 01, 2015 | 1.680 | 1.710 | 1.680 | 1.710 | 1,003 | +0.11(+6.87%) |
Jun 30, 2015 | 1.670 | 1.670 | 1.600 | 1.600 | 2,800 | -0.09(-5.16%) |
Jun 29, 2015 | 1.700 | 1.700 | 1.687 | 1.687 | 750 | -0.18(-9.79%) |
Jun 24, 2015 | 1.870 | 1.870 | 1.870 | 0 | +0.13(+7.47%) | |
Jun 12, 2015 | 1.740 | 1.740 | 1.740 | 0 | -0.07(-3.87%) | |
Jun 09, 2015 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
Jun 05, 2015 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.11%) | |
Jun 04, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 400 | +0.09(+5.30%) |
Jun 02, 2015 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
Jun 01, 2015 | 1.810 | 1.810 | 1.710 | 1.710 | 70,090 | -0.15(-8.06%) |
May 29, 2015 | 1.870 | 1.870 | 1.860 | 1.860 | 2,550 | -0.04(-2.11%) |
May 28, 2015 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | -0.05(-2.46%) |
May 26, 2015 | 1.948 | 1.948 | 1.948 | 0 | +0.05(+2.53%) | |
May 08, 2015 | 1.900 | 1.900 | 1.900 | 0 | -0.02(-1.04%) | |
May 06, 2015 | 1.920 | 1.920 | 1.920 | 0 | -0.02(-1.03%) | |
May 01, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.10(+5.43%) | |
Apr 29, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.02(+1.10%) | |
Apr 23, 2015 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Apr 17, 2015 | 1.820 | 1.820 | 1.820 | 0 | -0.18(-9.00%) | |
Apr 16, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 3,600 | -0.11(-5.21%) |
Apr 13, 2015 | 2.110 | 2.110 | 2.110 | 0 | -0.10(-4.52%) | |
Apr 10, 2015 | 2.220 | 2.220 | 2.210 | 2.210 | 10,284 | +0.01(+0.45%) |
Apr 09, 2015 | 2.200 | 2.200 | 2.200 | 2.200 | 2,490 | +0.10(+5.01%) |
Apr 08, 2015 | 1.990 | 2.095 | 1.990 | 2.095 | 882 | +0.20(+10.26%) |
Mar 27, 2015 | 1.900 | 1.900 | 1.900 | 0 | -0.07(-3.36%) | |
Mar 26, 2015 | 1.960 | 1.966 | 1.960 | 1.966 | 15,114 | +0.03(+1.34%) |
Mar 24, 2015 | 1.940 | 1.940 | 1.940 | 1 | +0.08(+4.30%) | |
Mar 23, 2015 | 1.860 | 1.860 | 1.860 | 1.860 | 3,000 | -0.12(-6.06%) |
Mar 20, 2015 | 1.910 | 1.980 | 1.910 | 1.980 | 3,700 | +0.13(+7.03%) |
Mar 17, 2015 | 1.850 | 1.850 | 1.850 | 0 | +0.04(+2.21%) | |
Mar 16, 2015 | 1.810 | 1.850 | 1.810 | 1.810 | 3,920 | -0.09(-4.74%) |
Mar 13, 2015 | 1.865 | 1.900 | 1.850 | 1.900 | 7,000 | -0.04(-2.06%) |
Mar 11, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.03(+1.57%) | |
Mar 10, 2015 | 1.890 | 1.910 | 1.890 | 1.910 | 1,000 | -0.13(-6.28%) |
Mar 09, 2015 | 2.038 | 2.038 | 2.038 | 2.038 | 500 | -0.10(-4.77%) |
Mar 06, 2015 | 2.140 | 2.140 | 2.140 | 2.140 | 11,700 | -0.05(-2.28%) |
Mar 05, 2015 | 2.210 | 2.210 | 2.190 | 2.190 | 24,230 | -0.14(-6.01%) |
Mar 03, 2015 | 2.330 | 2.330 | 2.330 | 0 | +0.06(+2.42%) | |
Mar 02, 2015 | 2.275 | 2.275 | 2.275 | 0 | +0.00(+0.22%) | |
Feb 27, 2015 | 2.270 | 2.270 | 2.270 | 2.270 | 2,700 | -0.00(-0.09%) |
Feb 25, 2015 | 2.330 | 2.330 | 2.270 | 2.272 | 13,300 | -0.21(-8.39%) |
Feb 23, 2015 | 2.480 | 2.480 | 2.480 | 0 | +0.04(+1.64%) | |
Feb 17, 2015 | 2.440 | 2.440 | 2.440 | 0 | -0.05(-2.01%) | |
Feb 11, 2015 | 2.490 | 2.490 | 2.490 | 0 | +0.14(+5.96%) | |
Feb 09, 2015 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
Feb 05, 2015 | 2.350 | 2.350 | 2.350 | 0 | -0.03(-1.26%) | |
Jan 30, 2015 | 2.380 | 2.380 | 2.380 | 0 | -0.07(-2.86%) | |
Jan 28, 2015 | 2.450 | 2.450 | 2.450 | 2.450 | 10,000 | +0.10(+4.26%) |
Jan 23, 2015 | 2.350 | 2.350 | 2.350 | 0 | +0.12(+5.38%) | |
Jan 22, 2015 | 2.230 | 2.230 | 2.230 | 2.230 | 250 | -0.12(-5.11%) |
Jan 21, 2015 | 2.250 | 2.350 | 2.250 | 2.350 | 8,191 | +0.05(+2.17%) |
Jan 20, 2015 | 2.200 | 2.300 | 2.200 | 2.300 | 2,500 | -0.01(-0.43%) |
Jan 16, 2015 | 2.310 | 2.310 | 2.310 | 0 | +0.01(+0.43%) | |
Jan 15, 2015 | 2.300 | 2.300 | 2.300 | 2.300 | 2,280 | -0.04(-1.71%) |
Jan 14, 2015 | 2.340 | 2.340 | 2.340 | 2.340 | 2,800 | +0.00(+0.00%) |
Jan 12, 2015 | 2.340 | 2.340 | 2.340 | 0 | -0.05(-1.91%) | |
Jan 09, 2015 | 2.385 | 2.385 | 2.385 | 2.385 | 5,000 | -0.03(-1.43%) |
Jan 06, 2015 | 2.420 | 2.420 | 2.420 | 0 | -0.04(-1.55%) | |
Jan 05, 2015 | 2.458 | 2.458 | 2.458 | 2.458 | 950 | -0.06(-2.32%) |
Jan 02, 2015 | 2.526 | 2.526 | 2.517 | 2.517 | 500 | -0.01(-0.34%) |
Dec 31, 2014 | 2.525 | 2.525 | 2.525 | 0 | -0.03(-1.19%) | |
Dec 29, 2014 | 2.555 | 2.555 | 2.555 | 0 | +0.15(+6.04%) | |
Dec 23, 2014 | 2.410 | 2.410 | 2.410 | 0 | +0.01(+0.42%) | |
Dec 22, 2014 | 2.400 | 2.400 | 2.400 | 2.400 | 1,340 | -0.19(-7.16%) |
Dec 16, 2014 | 2.585 | 2.585 | 2.585 | 0 | -0.02(-0.58%) | |
Dec 15, 2014 | 2.600 | 2.600 | 2.600 | 2.600 | 1,120 | -0.09(-3.35%) |
Dec 10, 2014 | 2.690 | 2.690 | 2.690 | 0 | +0.05(+1.89%) | |
Dec 09, 2014 | 2.640 | 2.640 | 2.640 | 2.640 | 4,800 | -0.11(-3.93%) |
Dec 08, 2014 | 2.748 | 2.748 | 2.748 | 2.748 | 5,088 | -0.06(-2.21%) |
Dec 04, 2014 | 2.810 | 2.810 | 2.810 | 50 | -0.07(-2.43%) | |
Dec 03, 2014 | 2.880 | 2.880 | 2.880 | 2.880 | 10,300 | -0.05(-1.71%) |
Dec 02, 2014 | 2.930 | 2.930 | 2.930 | 2.930 | 288 | -0.05(-1.68%) |
Nov 28, 2014 | 2.980 | 2.980 | 2.980 | 0 | -0.06(-1.97%) | |
Nov 24, 2014 | 3.040 | 3.040 | 3.040 | 0 | +0.06(+2.01%) | |
Nov 20, 2014 | 2.980 | 2.980 | 2.980 | 0 | -0.07(-2.30%) | |
Nov 17, 2014 | 3.050 | 3.050 | 3.050 | 0 | -0.11(-3.39%) | |
Nov 14, 2014 | 3.157 | 3.157 | 3.157 | 3.157 | 300 | +0.12(+4.05%) |
Nov 10, 2014 | 3.034 | 3.034 | 3.034 | 0 | +0.06(+2.15%) | |
Nov 07, 2014 | 2.960 | 2.970 | 2.960 | 2.970 | 896 | -0.22(-6.90%) |
Nov 03, 2014 | 3.190 | 3.190 | 3.190 | 0 | +0.04(+1.27%) | |
Oct 30, 2014 | 3.150 | 3.150 | 3.150 | 0 | -0.02(-0.63%) | |
Oct 29, 2014 | 3.100 | 3.170 | 3.100 | 3.170 | 6,600 | +0.25(+8.56%) |
Oct 27, 2014 | 2.920 | 2.920 | 2.920 | 0 | -0.08(-2.62%) | |
Oct 22, 2014 | 3.030 | 3.030 | 2.998 | 2.998 | 26,925 | +0.01(+0.28%) |
Oct 21, 2014 | 2.990 | 2.990 | 2.990 | 2.990 | 1,300 | -0.01(-0.33%) |
Oct 20, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 2,300 | +0.12(+4.17%) |
Oct 15, 2014 | 2.890 | 2.890 | 2.880 | 2.880 | 2,550 | +0.01(+0.35%) |
Oct 13, 2014 | 2.870 | 2.870 | 2.870 | 0 | -0.14(-4.65%) | |
Oct 06, 2014 | 3.010 | 3.010 | 3.010 | 0 | +0.10(+3.54%) | |
Sep 30, 2014 | 2.907 | 2.907 | 2.907 | 0 | -0.01(-0.45%) | |
Sep 26, 2014 | 2.920 | 2.920 | 2.920 | 0 | +0.04(+1.30%) | |
Sep 24, 2014 | 2.882 | 2.882 | 2.882 | 0 | +0.03(+1.14%) | |
Sep 18, 2014 | 2.850 | 2.850 | 2.850 | 0 | -0.01(-0.35%) | |
Sep 17, 2014 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 | -0.18(-5.86%) |
Sep 16, 2014 | 3.029 | 3.038 | 3.029 | 3.038 | 5,025 | +0.04(+1.20%) |
Sep 15, 2014 | 3.002 | 3.002 | 3.002 | 3.002 | 5,000 | -0.03(-0.92%) |
Sep 12, 2014 | 3.030 | 3.030 | 3.030 | 3.030 | 7,200 | -0.08(-2.45%) |
Sep 11, 2014 | 3.106 | 3.106 | 3.106 | 3.106 | 300 | +0.03(+1.04%) |
Sep 10, 2014 | 3.070 | 3.074 | 3.070 | 3.074 | 23,000 | -0.17(-5.12%) |
Sep 08, 2014 | 3.240 | 3.240 | 3.240 | 0 | +0.07(+2.21%) | |
Sep 03, 2014 | 3.170 | 3.170 | 3.170 | 0 | +0.02(+0.63%) |
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.