Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.782 4.820 4.748 4.752 124,648 -0.03(-0.63%)
Mar 30, 2017 4.782 4.812 4.759 4.782 222,125 +0.03(+0.64%)
Mar 29, 2017 4.698 4.767 4.691 4.752 117,425 +0.07(+1.46%)
Mar 28, 2017 4.706 4.744 4.683 4.683 158,600 -0.02(-0.32%)
Mar 27, 2017 4.676 4.729 4.645 4.698 107,195 +0.04(+0.81%)
Mar 24, 2017 4.638 4.714 4.630 4.661 178,425 +0.02(+0.33%)
Mar 23, 2017 4.577 4.676 4.577 4.645 132,493 +0.08(+1.83%)
Mar 22, 2017 4.531 4.577 4.494 4.562 117,231 +0.02(+0.33%)
Mar 21, 2017 4.547 4.600 4.516 4.547 182,494 +0.02(+0.33%)
Mar 20, 2017 4.509 4.547 4.509 4.531 113,416 +0.01(+0.17%)
Mar 17, 2017 4.524 4.562 4.501 4.524 201,004 -0.01(-0.17%)
Mar 16, 2017 4.516 4.569 4.513 4.531 168,173 -0.06(-1.32%)
Mar 15, 2017 4.380 4.592 4.372 4.592 286,110 +0.20(+4.49%)
Mar 14, 2017 4.463 4.463 4.387 4.395 159,971 -0.05(-1.19%)
Mar 13, 2017 4.402 4.471 4.402 4.448 155,792 +0.06(+1.30%)
Mar 10, 2017 4.361 4.399 4.339 4.391 228,003 +0.07(+1.72%)
Mar 09, 2017 4.384 4.391 4.302 4.317 172,059 -0.07(-1.69%)
Mar 08, 2017 4.391 4.443 4.376 4.391 204,050 -0.03(-0.67%)
Mar 07, 2017 4.294 4.428 4.287 4.421 555,345 +0.12(+2.76%)
Mar 06, 2017 4.317 4.354 4.287 4.302 146,780 -0.04(-0.86%)
Mar 03, 2017 4.332 4.346 4.302 4.339 176,195 +0.04(+1.04%)
Mar 02, 2017 4.272 4.369 4.272 4.294 222,555 -0.01(-0.17%)
Mar 01, 2017 4.272 4.324 4.235 4.302 168,811 +0.05(+1.22%)
Feb 28, 2017 4.332 4.332 4.242 4.250 147,128 -0.06(-1.38%)
Feb 27, 2017 4.354 4.376 4.309 4.309 175,449 -0.02(-0.51%)
Feb 24, 2017 4.413 4.421 4.332 4.332 173,447 -0.09(-1.94%)
Feb 23, 2017 4.369 4.458 4.369 4.418 186,912 +0.05(+1.12%)
Feb 22, 2017 4.361 4.413 4.354 4.369 274,799 +0.01(+0.34%)
Feb 21, 2017 4.309 4.376 4.309 4.354 161,839 +0.01(+0.17%)
Feb 17, 2017 4.346 4.346 4.346 0 +0.01(+0.17%)
Feb 16, 2017 4.332 4.399 4.324 4.339 116,698 -0.03(-0.68%)
Feb 15, 2017 4.287 4.376 4.280 4.369 283,368 +0.04(+1.03%)
Feb 14, 2017 4.332 4.354 4.287 4.324 173,488 +0.01(+0.34%)
Feb 13, 2017 4.354 4.369 4.309 4.309 235,181 -0.04(-0.85%)
Feb 10, 2017 4.220 4.346 4.220 4.346 212,227 +0.11(+2.63%)
Feb 09, 2017 4.324 4.376 4.183 4.235 645,585 -0.24(-5.32%)
Feb 08, 2017 4.361 4.480 4.361 4.473 150,893 +0.08(+1.86%)
Feb 07, 2017 4.465 4.473 4.376 4.391 216,822 -0.07(-1.66%)
Feb 06, 2017 4.391 4.488 4.391 4.465 207,295 +0.06(+1.35%)
Feb 03, 2017 4.384 4.458 4.384 4.406 129,579 +0.04(+1.02%)
Feb 02, 2017 4.391 4.399 4.346 4.361 129,925 -0.01(-0.34%)
Feb 01, 2017 4.436 4.436 4.361 4.376 179,180 -0.04(-0.84%)
Jan 31, 2017 4.317 4.413 4.317 4.413 161,402 +0.10(+2.24%)
Jan 30, 2017 4.346 4.346 4.235 4.317 332,278 -0.03(-0.68%)
Jan 27, 2017 4.324 4.391 4.324 4.346 222,896 +0.00(+0.00%)
Jan 26, 2017 4.346 4.413 4.332 4.346 431,916 +0.01(+0.34%)
Jan 25, 2017 4.294 4.354 4.272 4.332 194,721 +0.07(+1.57%)
Jan 24, 2017 4.153 4.294 4.153 4.265 556,749 +0.11(+2.68%)
Jan 23, 2017 4.116 4.168 4.101 4.153 171,204 +0.03(+0.72%)
Jan 20, 2017 4.094 4.146 4.094 4.124 347,087 +0.03(+0.73%)
Jan 19, 2017 4.057 4.138 4.057 4.094 175,554 +0.03(+0.73%)
Jan 18, 2017 4.109 4.109 4.049 4.064 492,779 -0.02(-0.55%)
Jan 17, 2017 4.079 4.146 4.079 4.086 170,023 +0.01(+0.18%)
Jan 13, 2017 4.079 4.079 4.079 0 +0.01(+0.18%)
Jan 12, 2017 4.064 4.094 4.042 4.072 111,838 +0.04(+0.92%)
Jan 11, 2017 4.012 4.064 3.987 4.034 82,804 +0.01(+0.37%)
Jan 10, 2017 4.012 4.049 3.990 4.020 129,678 +0.00(+0.00%)
Jan 09, 2017 4.042 4.042 3.985 4.020 129,065 -0.02(-0.55%)
Jan 06, 2017 4.042 4.106 3.997 4.042 162,737 +0.01(+0.18%)
Jan 05, 2017 4.101 4.131 4.020 4.034 145,364 -0.08(-1.99%)
Jan 04, 2017 4.042 4.116 4.042 4.116 271,881 +0.07(+1.84%)
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.