Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2016 | 4.580 | 4.580 | 4.580 | 0 | -0.07(-1.51%) | |
Feb 02, 2016 | 4.650 | 4.650 | 4.650 | 4.650 | 2,955 | +0.07(+1.46%) |
Jan 29, 2016 | 4.583 | 4.583 | 4.583 | 0 | +0.11(+2.53%) | |
Jan 19, 2016 | 4.470 | 4.470 | 4.470 | 0 | -0.20(-4.28%) | |
Jan 15, 2016 | 4.670 | 4.670 | 4.670 | 0 | -0.02(-0.43%) | |
Jan 08, 2016 | 4.690 | 4.690 | 4.690 | 0 | -0.36(-7.18%) | |
Jan 06, 2016 | 5.053 | 5.053 | 5.053 | 216 | +0.09(+1.87%) | |
Jan 04, 2016 | 4.960 | 4.960 | 4.960 | 116 | +0.00(+0.00%) | |
Dec 31, 2015 | 4.960 | 4.960 | 4.960 | 0 | -0.41(-7.57%) | |
Dec 24, 2015 | 5.366 | 5.366 | 5.366 | 0 | -0.08(-1.54%) | |
Dec 21, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.73%) | |
Dec 15, 2015 | 5.490 | 5.490 | 5.490 | 25 | +0.42(+8.28%) | |
Dec 14, 2015 | 5.070 | 5.070 | 5.070 | 5.070 | 412 | -0.24(-4.52%) |
Dec 04, 2015 | 5.310 | 5.310 | 5.310 | 0 | -0.15(-2.82%) | |
Dec 02, 2015 | 5.464 | 5.464 | 5.464 | 0 | -0.04(-0.65%) | |
Nov 18, 2015 | 5.500 | 5.500 | 5.500 | 10 | -0.08(-1.43%) | |
Oct 21, 2015 | 5.580 | 5.580 | 5.580 | 0 | -0.20(-3.46%) | |
Oct 19, 2015 | 5.780 | 5.780 | 5.780 | 0 | -0.03(-0.52%) | |
Oct 15, 2015 | 5.810 | 5.810 | 5.810 | 0 | +0.32(+5.83%) | |
Oct 13, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.39(-6.63%) | |
Oct 06, 2015 | 5.880 | 5.880 | 5.880 | 0 | +0.08(+1.42%) | |
Oct 05, 2015 | 5.610 | 5.798 | 5.610 | 5.798 | 2,415 | +0.15(+2.61%) |
Oct 02, 2015 | 5.610 | 5.650 | 5.610 | 5.650 | 210 | +0.30(+5.61%) |
Sep 30, 2015 | 5.350 | 5.350 | 5.350 | 0 | -0.22(-4.01%) | |
Sep 25, 2015 | 5.574 | 5.574 | 5.574 | 0 | +0.32(+6.16%) | |
Sep 23, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.14(-2.60%) | |
Sep 18, 2015 | 5.390 | 5.390 | 5.390 | 0 | +0.04(+0.75%) | |
Sep 14, 2015 | 5.350 | 5.350 | 5.350 | 0 | -0.03(-0.56%) | |
Sep 09, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.28(+5.49%) | |
Sep 04, 2015 | 5.100 | 5.100 | 5.100 | 0 | -0.46(-8.27%) | |
Sep 01, 2015 | 5.560 | 5.560 | 5.560 | 0 | +0.19(+3.58%) | |
Aug 27, 2015 | 5.368 | 5.368 | 5.368 | 0 | +0.06(+1.19%) | |
Aug 26, 2015 | 5.283 | 5.333 | 5.283 | 5.304 | 15,147 | +0.09(+1.81%) |
Aug 24, 2015 | 5.210 | 5.210 | 5.210 | 21 | +0.01(+0.19%) | |
Aug 21, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 766 | -0.54(-9.41%) |
Aug 14, 2015 | 5.740 | 5.740 | 5.740 | 0 | -0.38(-6.26%) | |
Jul 29, 2015 | 6.123 | 6.123 | 6.123 | 0 | -0.21(-3.27%) | |
Jul 17, 2015 | 6.330 | 6.330 | 6.330 | 30 | -0.27(-4.09%) | |
Jul 15, 2015 | 6.600 | 6.600 | 6.600 | 0 | +0.10(+1.54%) | |
Jul 14, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 261 | -0.16(-2.40%) |
Jul 02, 2015 | 6.660 | 6.660 | 6.660 | 0 | +0.07(+1.09%) | |
Jun 24, 2015 | 6.588 | 6.588 | 6.588 | 0 | +0.05(+0.73%) | |
Jun 23, 2015 | 6.540 | 6.540 | 6.540 | 6.540 | 160 | +0.24(+3.81%) |
Jun 18, 2015 | 6.300 | 6.300 | 6.300 | 0 | -0.12(-1.87%) | |
Jun 16, 2015 | 6.420 | 6.420 | 6.420 | 0 | +0.25(+4.05%) | |
Jun 11, 2015 | 6.170 | 6.170 | 6.170 | 0 | -0.22(-3.44%) | |
Jun 08, 2015 | 6.390 | 6.390 | 6.390 | 0 | -0.05(-0.78%) | |
Jun 04, 2015 | 6.440 | 6.440 | 6.440 | 0 | +0.14(+2.22%) | |
May 21, 2015 | 6.300 | 6.300 | 6.300 | 0 | +0.06(+0.96%) | |
May 20, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 1,761 | -0.16(-2.50%) |
May 15, 2015 | 6.400 | 6.400 | 6.400 | 0 | +0.36(+5.93%) | |
May 14, 2015 | 6.042 | 6.042 | 6.042 | 6.042 | 200 | +0.09(+1.55%) |
Apr 29, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.14(+2.41%) | |
Apr 22, 2015 | 5.810 | 5.810 | 5.810 | 0 | -0.07(-1.19%) | |
Apr 20, 2015 | 5.880 | 5.880 | 5.880 | 0 | -0.22(-3.61%) | |
Apr 13, 2015 | 6.100 | 6.100 | 6.100 | 0 | -0.08(-1.29%) | |
Apr 09, 2015 | 6.180 | 6.180 | 6.180 | 0 | +0.27(+4.57%) | |
Mar 27, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.04(+0.68%) | |
Mar 24, 2015 | 5.870 | 5.870 | 5.870 | 0 | -0.28(-4.55%) | |
Mar 23, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 242 | +0.28(+4.77%) |
Mar 20, 2015 | 5.870 | 5.870 | 5.870 | 5.870 | 302 | +0.47(+8.70%) |
Mar 17, 2015 | 5.400 | 5.400 | 5.400 | 0 | +0.05(+0.93%) | |
Mar 13, 2015 | 5.350 | 5.350 | 5.350 | 80 | +0.01(+0.19%) | |
Mar 12, 2015 | 5.340 | 5.340 | 5.340 | 5.340 | 244 | +0.02(+0.38%) |
Mar 11, 2015 | 5.320 | 5.320 | 5.320 | 5.320 | 437 | -0.24(-4.39%) |
Mar 09, 2015 | 5.564 | 5.564 | 5.564 | 0 | +0.17(+3.24%) |
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.