Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 15.13 | 15.13 | 15.13 | 0 | -3.47(-18.66%) | |
Nov 06, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 18.70 | 18.70 | 18.60 | 18.60 | 500 | +0.25(+1.36%) |
Nov 02, 2017 | 18.75 | 18.75 | 18.25 | 18.35 | 9,410 | +0.04(+0.22%) |
Nov 01, 2017 | 18.35 | 18.35 | 18.31 | 18.31 | 1,600 | +0.16(+0.88%) |
Oct 30, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.22(+1.23%) | |
Oct 25, 2017 | 17.93 | 17.93 | 17.93 | 0 | -1.27(-6.61%) | |
Oct 13, 2017 | 19.20 | 19.20 | 19.20 | 0 | +0.32(+1.69%) | |
Oct 12, 2017 | 19.56 | 19.56 | 18.88 | 18.88 | 10,800 | -0.47(-2.43%) |
Oct 11, 2017 | 19.90 | 19.90 | 19.35 | 19.35 | 1,806 | +0.32(+1.68%) |
Oct 10, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 100 | +0.55(+2.98%) |
Oct 09, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | +1.23(+7.13%) |
Oct 04, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.93(+5.70%) | |
Oct 02, 2017 | 16.32 | 16.32 | 16.32 | 0 | -0.18(-1.09%) | |
Sep 29, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | +0.46(+2.87%) |
Sep 27, 2017 | 16.04 | 16.04 | 16.04 | 0 | -0.06(-0.37%) | |
Sep 26, 2017 | 16.10 | 16.10 | 16.10 | 16.10 | 3,630 | +0.16(+1.00%) |
Sep 25, 2017 | 15.96 | 15.96 | 15.94 | 15.94 | 2,503 | +0.42(+2.71%) |
Sep 20, 2017 | 15.52 | 15.52 | 15.52 | 0 | +0.23(+1.50%) | |
Sep 15, 2017 | 15.29 | 15.29 | 15.29 | 0 | +0.34(+2.27%) | |
Sep 14, 2017 | 15.05 | 15.05 | 14.95 | 14.95 | 1,350 | +0.27(+1.84%) |
Sep 08, 2017 | 14.68 | 14.68 | 14.68 | 0 | +0.77(+5.54%) | |
Sep 01, 2017 | 13.91 | 13.91 | 13.91 | 0 | -1.09(-7.27%) | |
Aug 30, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.90(+6.38%) | |
Aug 29, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 500 | +0.40(+2.92%) |
Aug 25, 2017 | 13.70 | 13.70 | 13.70 | 0 | -1.32(-8.79%) | |
Aug 24, 2017 | 15.02 | 15.02 | 15.02 | 15.02 | 1,432 | -2.38(-13.68%) |
Jul 27, 2017 | 17.40 | 17.40 | 17.40 | 0 | -0.09(-0.51%) | |
Jul 26, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 175 | +0.00(+0.03%) |
Jul 20, 2017 | 17.48 | 17.48 | 17.48 | 0 | -0.32(-1.77%) | |
Jul 19, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +1.95(+12.30%) |
Jul 13, 2017 | 15.85 | 15.85 | 15.85 | 15 | -0.61(-3.71%) | |
Jul 12, 2017 | 16.46 | 16.46 | 16.46 | 16.46 | 500 | -0.20(-1.20%) |
Jul 11, 2017 | 16.70 | 16.70 | 16.66 | 16.66 | 1,300 | +2.39(+16.75%) |
Jul 06, 2017 | 14.27 | 14.27 | 14.27 | 20 | -0.48(-3.25%) | |
Jul 05, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 210 | -0.20(-1.34%) |
Jul 03, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.95 | 14.95 | 14.95 | 0 | +1.70(+12.83%) | |
Jun 07, 2017 | 13.25 | 13.25 | 13.25 | 0 | +0.34(+2.63%) | |
May 31, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.14(-1.07%) | |
May 30, 2017 | 13.14 | 13.14 | 13.00 | 13.05 | 3,192 | +1.40(+12.02%) |
May 24, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.09(-0.77%) | |
May 19, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.04(+0.34%) | |
May 16, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.41(-3.39%) | |
May 09, 2017 | 12.11 | 12.11 | 12.11 | 0 | +0.60(+5.21%) | |
May 05, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.34(-2.87%) | |
May 04, 2017 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | +0.10(+0.85%) |
May 01, 2017 | 11.75 | 11.75 | 11.75 | 0 | +0.30(+2.62%) | |
Apr 10, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.09(+0.79%) | |
Apr 07, 2017 | 11.36 | 11.36 | 11.36 | 11.36 | 1,000 | -0.07(-0.60%) |
Apr 04, 2017 | 11.43 | 11.43 | 11.43 | 0 | +0.28(+2.49%) | |
Apr 03, 2017 | 11.15 | 11.15 | 11.15 | 11.15 | 4,300 | -0.85(-7.08%) |
Mar 31, 2017 | 11.47 | 12.00 | 11.47 | 12.00 | 412 | +0.20(+1.69%) |
Mar 30, 2017 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | -0.20(-1.67%) |
Mar 28, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.18(+1.48%) | |
Mar 27, 2017 | 11.22 | 11.82 | 11.22 | 11.82 | 1,540 | -0.18(-1.46%) |
Mar 22, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.65(+5.73%) | |
Mar 20, 2017 | 11.35 | 11.35 | 11.35 | 0 | +1.73(+17.98%) | |
Mar 17, 2017 | 9.500 | 9.620 | 9.500 | 9.620 | 1,524 | +0.82(+9.32%) |
Mar 13, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.10(-1.12%) | |
Mar 09, 2017 | 8.900 | 8.900 | 8.900 | 0 | -0.29(-3.16%) | |
Mar 08, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 112 | +0.15(+1.66%) |
Mar 01, 2017 | 9.040 | 9.040 | 9.040 | 0 | +1.20(+15.31%) | |
Feb 28, 2017 | 7.845 | 7.845 | 7.800 | 7.840 | 4,113 | -1.18(-13.12%) |
Feb 27, 2017 | 8.905 | 9.160 | 8.560 | 9.024 | 4,910 | -0.04(-0.45%) |
Feb 21, 2017 | 9.065 | 9.065 | 9.065 | 0 | -1.10(-10.78%) | |
Feb 14, 2017 | 10.16 | 10.16 | 10.16 | 0 | +0.24(+2.42%) | |
Feb 13, 2017 | 9.680 | 9.920 | 9.680 | 9.920 | 610 | -0.13(-1.29%) |
Feb 08, 2017 | 10.05 | 10.05 | 10.05 | 8 | -0.31(-2.99%) | |
Feb 07, 2017 | 9.945 | 10.36 | 9.945 | 10.36 | 227 | +0.96(+10.21%) |
Feb 06, 2017 | 9.438 | 9.438 | 9.400 | 9.400 | 3,560 | -0.90(-8.74%) |
Feb 03, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 193 | -0.17(-1.62%) |
Feb 02, 2017 | 10.47 | 10.47 | 10.47 | 10.47 | 1,828 | +1.07(+11.38%) |
Feb 01, 2017 | 9.400 | 9.400 | 9.400 | 9.400 | 2,249 | -0.38(-3.89%) |
Jan 31, 2017 | 9.640 | 9.780 | 9.300 | 9.780 | 3,250 | -0.05(-0.51%) |
Jan 30, 2017 | 9.830 | 9.830 | 9.830 | 9.830 | 690 | -0.44(-4.30%) |
Jan 27, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 110 | -0.77(-6.96%) |
Jan 26, 2017 | 10.80 | 11.04 | 10.80 | 11.04 | 800 | -0.06(-0.54%) |
Jan 25, 2017 | 11.00 | 11.10 | 11.00 | 11.10 | 2,100 | +1.30(+13.27%) |
Jan 20, 2017 | 9.800 | 9.800 | 9.800 | 8 | +0.85(+9.50%) | |
Jan 17, 2017 | 8.950 | 8.950 | 8.950 | 0 | -0.69(-7.16%) | |
Jan 06, 2017 | 9.640 | 9.640 | 9.640 | 0 | +0.14(+1.47%) | |
Jan 05, 2017 | 9.562 | 9.562 | 9.500 | 9.500 | 1,010 | -1.00(-9.52%) |
Dec 30, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.63(+6.38%) | |
Dec 28, 2016 | 9.870 | 9.870 | 9.870 | 0 | -3.90(-28.32%) | |
Dec 21, 2016 | 13.77 | 13.77 | 13.77 | 0 | -1.49(-9.76%) | |
Dec 12, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.07(-0.46%) | |
Dec 07, 2016 | 15.33 | 15.33 | 15.33 | 0 | -0.34(-2.17%) |
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.