Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2015 | 4.455 | 4.382 | 4.382 | 4.382 | 902 | -0.08(-1.76%) |
Sep 24, 2015 | 4.588 | 4.588 | 4.461 | 4.461 | 5,023 | +0.02(+0.35%) |
Sep 22, 2015 | 4.529 | 4.542 | 4.409 | 4.446 | 27 | -0.12(-2.55%) |
Sep 21, 2015 | 4.718 | 4.721 | 4.562 | 4.562 | 6,741 | -0.16(-3.38%) |
Sep 18, 2015 | 4.738 | 4.738 | 4.718 | 4.721 | 4,132 | -0.12(-2.47%) |
Sep 17, 2015 | 4.990 | 4.990 | 4.839 | 4.841 | 3,927 | -0.21(-4.21%) |
Sep 16, 2015 | 5.050 | 5.054 | 5.050 | 5.054 | 2,299 | -0.02(-0.39%) |
Sep 15, 2015 | 5.097 | 5.117 | 4.881 | 5.073 | 34,028 | +0.38(+7.99%) |
Sep 14, 2015 | 5.183 | 5.213 | 4.622 | 4.698 | 19,620 | -0.42(-8.12%) |
Sep 11, 2015 | 5.170 | 5.183 | 5.070 | 5.113 | 15,355 | +0.01(+0.26%) |
Sep 09, 2015 | 5.130 | 5.100 | 5.100 | 5.100 | 12,039 | +0.09(+1.86%) |
Sep 08, 2015 | 5.040 | 5.073 | 5.007 | 5.007 | 6,410 | +0.32(+6.73%) |
Sep 04, 2015 | 4.751 | 4.691 | 4.691 | 4.691 | 2,708 | -0.15(-3.02%) |
Sep 02, 2015 | 4.821 | 4.881 | 4.821 | 4.838 | 45 | +0.14(+2.90%) |
Aug 31, 2015 | 4.685 | 4.701 | 4.701 | 4.701 | 3,912 | +0.08(+1.64%) |
Aug 25, 2015 | 4.625 | 4.625 | 4.625 | 4.625 | 1,805 | +0.00(+0.05%) |
Aug 24, 2015 | 4.685 | 4.715 | 4.568 | 4.623 | 14,160 | -0.31(-6.30%) |
Aug 21, 2015 | 4.931 | 4.934 | 4.931 | 4.934 | 1,203 | -0.15(-2.94%) |
Aug 19, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 30 | -0.15(-2.92%) |
Aug 17, 2015 | 5.236 | 5.236 | 5.236 | 5.236 | 601 | -0.07(-1.32%) |
Aug 13, 2015 | 5.306 | 5.306 | 5.306 | 5.306 | 601 | -0.04(-0.68%) |
Aug 12, 2015 | 5.343 | 5.343 | 5.343 | 5.343 | 2,106 | -0.13(-2.31%) |
Aug 10, 2015 | 5.562 | 5.469 | 5.469 | 5.469 | 601 | +0.07(+1.23%) |
Aug 05, 2015 | 5.402 | 5.402 | 5.402 | 5.402 | 300 | +0.26(+5.11%) |
Jul 30, 2015 | 5.230 | 5.230 | 5.140 | 5.140 | 60 | -0.21(-3.85%) |
Jul 29, 2015 | 5.346 | 5.412 | 5.346 | 5.346 | 1,291 | -0.22(-3.94%) |
Jul 28, 2015 | 5.466 | 5.565 | 5.466 | 5.565 | 902 | +0.13(+2.38%) |
Jul 23, 2015 | 5.426 | 5.436 | 5.436 | 5.436 | 5,718 | -0.05(-0.85%) |
Jul 22, 2015 | 5.446 | 5.482 | 5.396 | 5.482 | 10,537 | -0.11(-1.96%) |
Jul 21, 2015 | 5.559 | 5.592 | 5.559 | 5.592 | 1,083 | +0.14(+2.62%) |
Jul 16, 2015 | 5.416 | 5.449 | 5.449 | 5.449 | 12,942 | -1.50(-21.57%) |
Jul 15, 2015 | 6.947 | 6.947 | 6.947 | 6.947 | 607 | -0.03(-0.48%) |
Jul 13, 2015 | 7.004 | 6.981 | 6.981 | 6.981 | 37,020 | +0.00(+0.05%) |
Jul 10, 2015 | 7.007 | 7.014 | 6.977 | 6.977 | 35,921 | +0.00(+0.00%) |
Jul 09, 2015 | 6.997 | 6.997 | 6.977 | 6.977 | 9,751 | +0.20(+2.99%) |
Jul 08, 2015 | 6.778 | 6.778 | 6.775 | 6.775 | 1,926 | -0.24(-3.36%) |
Jul 07, 2015 | 6.788 | 7.011 | 6.788 | 7.011 | 8,126 | +0.07(+0.97%) |
Jul 02, 2015 | 6.695 | 6.943 | 6.943 | 6.943 | 902 | +0.14(+2.03%) |
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.