Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.34(+6.53%) | |
Jul 18, 2016 | 5.210 | 5.210 | 5.210 | 0 | +0.22(+4.41%) | |
Jun 29, 2016 | 4.990 | 4.990 | 4.990 | 0 | -0.05(-0.99%) | |
Jun 27, 2016 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Jun 23, 2016 | 5.040 | 5.040 | 5.040 | 0 | -0.04(-0.71%) | |
Jun 15, 2016 | 5.076 | 5.076 | 5.076 | 0 | +0.15(+2.96%) | |
Jun 03, 2016 | 4.930 | 4.930 | 4.930 | 0 | +0.09(+1.86%) | |
May 23, 2016 | 4.840 | 4.840 | 4.840 | 0 | +0.25(+5.45%) | |
May 17, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.35(-7.09%) | |
Apr 22, 2016 | 4.940 | 4.940 | 4.940 | 1,949 | +0.10(+2.15%) | |
Apr 20, 2016 | 4.836 | 4.836 | 4.836 | 0 | -0.23(-4.62%) | |
Apr 15, 2016 | 5.070 | 5.070 | 5.070 | 0 | +0.17(+3.47%) | |
Apr 07, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.40(-7.55%) | |
Apr 05, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.19(+3.72%) | |
Apr 01, 2016 | 5.110 | 5.110 | 5.110 | 5 | -0.18(-3.40%) | |
Mar 31, 2016 | 5.290 | 5.290 | 5.290 | 5.290 | 193,020 | +0.01(+0.19%) |
Mar 22, 2016 | 5.280 | 5.280 | 5.280 | 0 | -0.01(-0.19%) | |
Mar 16, 2016 | 5.290 | 5.290 | 5.290 | 0 | +0.71(+15.50%) | |
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%) |
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.