Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.450 6.695 6.000 6.400 52,598 +0.05(+0.79%)
May 30, 2017 6.750 6.935 6.000 6.350 59,123 +0.15(+2.42%)
May 26, 2017 5.700 6.400 5.700 6.200 70,308 +0.70(+12.73%)
May 25, 2017 6.050 6.100 5.500 5.500 48,558 -0.60(-9.84%)
May 24, 2017 6.050 6.300 6.050 6.100 38,827 +0.05(+0.83%)
May 23, 2017 6.200 6.286 6.050 6.050 15,804 +0.00(+0.00%)
May 22, 2017 6.950 6.980 6.000 6.050 38,598 -0.80(-11.68%)
May 19, 2017 6.300 7.450 6.300 6.850 67,048 +0.55(+8.73%)
May 18, 2017 7.225 7.225 6.250 6.300 42,576 -0.70(-10.00%)
May 17, 2017 7.500 7.700 7.000 7.000 40,623 -0.65(-8.50%)
May 16, 2017 8.400 8.500 7.500 7.650 98,154 -0.95(-11.05%)
May 15, 2017 6.150 10.00 6.009 8.600 426,854 +3.30(+62.26%)
May 12, 2017 9.700 9.700 5.050 5.300 93,014 -4.45(-45.64%)
May 11, 2017 10.00 10.00 9.600 9.750 25,909 -0.25(-2.50%)
May 10, 2017 10.05 10.15 10.00 10.00 16,398 -0.05(-0.50%)
May 09, 2017 10.20 10.20 10.00 10.05 10,298 -0.20(-1.95%)
May 08, 2017 10.75 10.75 10.20 10.25 4,811 +0.05(+0.49%)
May 05, 2017 10.40 10.65 10.20 10.20 8,570 -0.20(-1.92%)
May 04, 2017 10.40 10.50 10.40 10.40 4,112 +0.00(+0.00%)
May 03, 2017 10.70 10.70 10.20 10.40 17,753 -0.30(-2.80%)
May 02, 2017 10.70 11.45 10.70 10.70 11,440 -0.30(-2.73%)
May 01, 2017 10.75 11.00 10.55 11.00 11,046 +0.20(+1.85%)
Apr 28, 2017 10.65 10.95 10.60 10.80 14,358 +0.10(+0.93%)
Apr 27, 2017 10.90 11.00 10.60 10.70 7,986 -0.10(-0.93%)
Apr 26, 2017 10.52 11.30 10.52 10.80 20,531 +0.00(+0.00%)
Apr 25, 2017 11.00 11.00 10.75 10.80 13,177 -0.05(-0.46%)
Apr 24, 2017 10.85 11.35 10.60 10.85 6,949 +0.10(+0.93%)
Apr 21, 2017 10.70 11.35 10.20 10.75 14,817 +0.05(+0.47%)
Apr 20, 2017 10.81 11.05 10.60 10.70 24,414 +0.00(+0.00%)
Apr 19, 2017 10.95 11.50 10.70 10.70 19,334 -0.35(-3.17%)
Apr 18, 2017 11.05 12.05 10.86 11.05 17,333 -0.10(-0.90%)
Apr 17, 2017 11.10 11.25 11.05 11.15 6,290 -0.15(-1.33%)
Apr 13, 2017 11.18 11.60 11.18 11.30 57,029 -0.25(-2.16%)
Apr 12, 2017 11.65 11.75 11.30 11.55 8,389 -0.25(-2.12%)
Apr 11, 2017 11.65 12.10 11.65 11.80 7,920 +0.25(+2.16%)
Apr 10, 2017 11.90 12.50 11.50 11.55 25,244 +0.45(+4.05%)
Apr 07, 2017 11.20 11.50 11.07 11.10 9,101 +0.00(+0.00%)
Apr 06, 2017 11.30 11.55 11.00 11.10 15,363 +0.10(+0.91%)
Apr 05, 2017 10.97 11.45 10.90 11.00 27,041 -0.15(-1.35%)
Apr 04, 2017 11.00 11.35 10.85 11.15 8,803 -0.20(-1.76%)
Apr 03, 2017 11.80 11.80 11.15 11.35 32,105 -0.45(-3.81%)
Mar 31, 2017 12.25 12.30 11.34 11.80 37,525 -0.30(-2.48%)
Mar 30, 2017 12.30 12.70 11.89 12.10 34,356 +0.25(+2.11%)
Mar 29, 2017 11.35 12.00 11.35 11.85 22,657 +0.45(+3.95%)
Mar 28, 2017 11.40 11.95 11.35 11.40 26,529 +0.00(+0.00%)
Mar 27, 2017 11.05 11.95 11.05 11.40 17,532 +0.05(+0.44%)
Mar 24, 2017 11.35 11.65 11.25 11.35 19,046 +0.20(+1.79%)
Mar 23, 2017 11.15 11.40 11.10 11.15 8,524 +0.10(+0.90%)
Mar 22, 2017 11.25 11.35 10.70 11.05 28,913 +0.05(+0.45%)
Mar 21, 2017 11.85 11.85 10.85 11.00 18,606 -0.40(-3.51%)
Mar 20, 2017 11.10 11.45 10.95 11.40 22,155 +0.20(+1.79%)
Mar 17, 2017 10.75 11.20 10.75 11.20 36,188 +0.20(+1.82%)
Mar 16, 2017 11.25 11.25 10.86 11.00 11,109 -0.15(-1.35%)
Mar 15, 2017 11.50 11.50 11.00 11.15 7,054 +0.55(+5.19%)
Mar 14, 2017 11.70 11.70 10.05 10.60 17,107 -0.70(-6.19%)
Mar 13, 2017 11.25 11.45 11.20 11.30 11,009 +0.20(+1.80%)
Mar 10, 2017 11.65 11.70 11.10 11.10 16,146 -0.40(-3.48%)
Mar 09, 2017 11.85 11.85 11.50 11.50 8,303 -0.05(-0.43%)
Mar 08, 2017 11.60 11.85 11.40 11.55 13,008 +0.05(+0.43%)
Mar 07, 2017 11.65 11.96 11.50 11.50 7,791 -0.55(-4.56%)
Mar 06, 2017 12.33 12.33 11.90 12.05 8,906 -0.35(-2.82%)
Mar 03, 2017 13.10 13.15 12.30 12.40 8,630 -0.85(-6.42%)
Mar 02, 2017 13.20 13.80 13.20 13.25 30,380 -0.15(-1.12%)
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.
 
bottom clear