Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 7.170 7.170 7.170 0 +0.33(+4.82%)
Dec 28, 2017 6.150 6.900 6.120 6.840 49,964 +0.72(+11.76%)
Dec 27, 2017 6.180 6.210 5.730 6.120 40,226 +0.03(+0.49%)
Dec 26, 2017 5.760 7.200 5.760 6.090 257,706 +0.27(+4.64%)
Dec 22, 2017 5.580 5.820 5.544 5.820 9,416 +0.24(+4.35%)
Dec 21, 2017 5.460 5.580 5.460 5.578 1,514 +0.12(+2.15%)
Dec 20, 2017 5.340 5.550 5.321 5.460 8,420 +0.15(+2.82%)
Dec 19, 2017 5.820 5.280 5.310 44,398 -0.06(-1.12%)
Dec 18, 2017 5.759 5.790 5.370 5.370 7,479 -0.15(-2.72%)
Dec 15, 2017 5.475 5.820 5.460 5.520 12,724 -0.06(-1.08%)
Dec 14, 2017 5.430 5.846 5.340 5.580 10,670 -0.05(-0.95%)
Dec 13, 2017 5.250 6.180 5.250 5.634 84,464 +0.26(+4.92%)
Dec 12, 2017 5.340 5.370 5.160 5.370 4,627 +0.03(+0.56%)
Dec 11, 2017 5.327 5.517 5.220 5.340 4,140 -0.06(-1.11%)
Dec 08, 2017 5.310 5.520 5.310 5.400 1,784 +0.12(+2.27%)
Dec 07, 2017 5.370 5.370 5.130 5.280 7,267 -0.12(-2.16%)
Dec 06, 2017 5.490 5.550 5.310 5.397 7,781 -0.03(-0.61%)
Dec 05, 2017 5.430 5.580 5.250 5.430 6,809 -0.09(-1.62%)
Dec 04, 2017 5.460 5.607 5.460 5.520 15,876 -0.03(-0.54%)
Dec 01, 2017 5.550 5.820 5.430 5.550 13,651 -0.21(-3.65%)
Nov 30, 2017 5.933 5.970 5.610 5.760 8,784 -0.21(-3.52%)
Nov 29, 2017 5.790 5.790 5.567 5.970 27,346 +0.18(+3.11%)
Nov 28, 2017 5.610 7.740 5.522 5.790 255,157 +0.36(+6.63%)
Nov 27, 2017 5.100 5.640 5.100 5.430 24,273 +0.21(+4.02%)
Nov 24, 2017 5.220 5.246 5.160 5.220 4,950 +0.00(+0.00%)
Nov 22, 2017 5.730 5.910 5.100 5.220 16,441 +0.09(+1.75%)
Nov 21, 2017 5.232 5.700 5.130 5.130 10,647 -0.21(-3.93%)
Nov 20, 2017 5.460 5.790 4.944 5.340 14,228 -0.18(-3.26%)
Nov 17, 2017 5.910 5.910 5.400 5.520 33,793 -0.42(-7.07%)
Nov 16, 2017 6.600 6.900 5.700 5.940 83,013 +0.12(+2.06%)
Nov 15, 2017 5.610 6.450 4.980 5.820 158,991 -0.48(-7.62%)
Nov 14, 2017 5.220 10.80 5.160 6.300 2,481,900 +1.01(+19.05%)
Nov 13, 2017 4.920 5.610 4.920 5.292 25,793 +0.34(+6.91%)
Nov 10, 2017 4.830 5.577 4.802 4.950 21,429 +0.00(+0.00%)
Nov 09, 2017 4.860 6.600 4.856 4.950 108,564 +0.06(+1.23%)
Nov 08, 2017 4.500 5.400 4.110 4.890 52,686 +0.48(+10.88%)
Nov 07, 2017 4.170 4.560 4.170 4.410 7,909 +0.27(+6.53%)
Nov 06, 2017 4.374 4.374 4.023 4.140 4,168 -0.03(-0.79%)
Nov 03, 2017 4.050 4.410 4.050 4.173 10,991 +0.15(+3.81%)
Nov 02, 2017 4.088 4.410 4.020 4.020 8,929 -0.09(-2.19%)
Nov 01, 2017 4.110 4.320 3.990 4.110 6,717 +0.03(+0.74%)
Oct 31, 2017 4.083 4.470 3.750 4.080 7,899 +0.00(+0.00%)
Oct 30, 2017 4.230 4.470 3.990 4.080 9,525 -0.21(-4.90%)
Oct 27, 2017 4.260 4.500 4.170 4.290 4,098 -0.04(-0.96%)
Oct 26, 2017 4.530 4.549 4.275 4.332 3,753 -0.23(-5.01%)
Oct 25, 2017 4.533 4.590 4.500 4.560 475 +0.03(+0.66%)
Oct 24, 2017 4.500 4.770 4.500 4.530 9,092 +0.00(+0.00%)
Oct 23, 2017 4.596 4.770 4.530 4.530 3,402 -0.12(-2.58%)
Oct 20, 2017 4.680 4.860 4.560 4.650 9,102 -0.07(-1.44%)
Oct 19, 2017 4.680 4.767 4.680 4.718 1,067 -0.11(-2.32%)
Oct 18, 2017 4.890 4.980 4.680 4.830 5,569 +0.00(+0.00%)
Oct 17, 2017 4.770 5.070 4.770 4.830 5,000 -0.24(-4.73%)
Oct 16, 2017 4.800 5.070 4.500 5.070 3,113 +0.42(+9.02%)
Oct 13, 2017 4.950 5.550 4.563 4.650 14,803 -0.34(-6.74%)
Oct 12, 2017 4.620 5.730 4.620 4.986 51,710 +0.58(+13.06%)
Oct 11, 2017 4.770 4.770 4.350 4.410 13,340 -0.29(-6.24%)
Oct 10, 2017 4.830 5.010 4.380 4.704 4,871 -0.13(-2.61%)
Oct 09, 2017 5.160 5.850 4.505 4.830 41,588 -0.36(-6.94%)
Oct 06, 2017 3.900 5.460 3.900 5.190 118,513 +1.23(+31.06%)
Oct 05, 2017 4.140 4.140 3.960 3.960 700 +0.00(+0.00%)
Oct 04, 2017 3.930 4.129 3.930 3.960 1,705 +0.06(+1.54%)
Oct 03, 2017 4.104 4.104 3.900 3.900 1,882 -0.12(-2.99%)
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.