Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.011 4.011 3.924 3.960 2,074,610 +0.01(+0.37%)
Jan 30, 2017 3.946 3.953 3.910 3.946 2,055,198 -0.07(-1.80%)
Jan 27, 2017 4.033 4.040 4.000 4.018 1,880,490 -0.02(-0.54%)
Jan 26, 2017 4.054 4.065 4.015 4.040 1,715,359 -0.04(-1.06%)
Jan 25, 2017 4.033 4.083 4.025 4.083 2,577,510 +0.15(+3.86%)
Jan 24, 2017 3.903 3.946 3.903 3.931 1,947,078 +0.08(+2.06%)
Jan 23, 2017 3.888 3.892 3.830 3.852 1,256,853 -0.04(-0.93%)
Jan 20, 2017 3.866 3.895 3.866 3.888 1,793,462 -0.01(-0.19%)
Jan 19, 2017 3.910 3.921 3.852 3.895 2,212,667 +0.05(+1.32%)
Jan 18, 2017 3.852 3.866 3.823 3.845 2,978,305 -0.08(-2.03%)
Jan 17, 2017 3.989 3.993 3.910 3.924 2,524,414 -0.07(-1.63%)
Jan 13, 2017 3.989 3.989 3.989 0 +0.04(+0.91%)
Jan 12, 2017 3.997 3.997 3.931 3.953 2,590,274 -0.08(-1.97%)
Jan 11, 2017 3.953 4.033 3.939 4.033 2,341,075 +0.08(+2.01%)
Jan 10, 2017 3.946 3.978 3.939 3.953 1,601,042 +0.02(+0.55%)
Jan 09, 2017 3.989 3.989 3.931 3.931 3,702,697 -0.14(-3.55%)
Jan 06, 2017 4.054 4.105 4.047 4.076 4,379,048 -0.01(-0.35%)
Jan 05, 2017 4.112 4.119 4.069 4.090 2,521,309 -0.02(-0.53%)
Jan 04, 2017 4.062 4.127 4.062 4.112 2,461,959 +0.04(+0.89%)
Jan 03, 2017 4.040 4.076 4.018 4.076 2,460,119 +0.08(+1.99%)
Dec 30, 2016 3.997 3.997 3.997 0 +0.04(+1.10%)
Dec 29, 2016 3.953 3.975 3.942 3.953 1,243,136 +0.01(+0.18%)
Dec 28, 2016 3.968 3.972 3.939 3.946 1,122,293 -0.07(-1.62%)
Dec 27, 2016 4.004 4.018 3.982 4.011 1,337,347 -0.01(-0.18%)
Dec 23, 2016 4.018 4.018 4.018 0 +0.01(+0.36%)
Dec 22, 2016 4.004 4.025 3.982 4.004 2,215,565 +0.01(+0.18%)
Dec 21, 2016 3.989 4.011 3.978 3.997 1,831,744 +0.04(+1.10%)
Dec 20, 2016 3.946 3.975 3.946 3.953 3,542,673 +0.01(+0.37%)
Dec 19, 2016 3.946 3.964 3.931 3.939 2,943,341 -0.05(-1.27%)
Dec 16, 2016 3.993 4.015 3.975 3.989 2,093,247 +0.04(+0.91%)
Dec 15, 2016 3.968 3.982 3.939 3.953 2,301,604 -0.04(-0.91%)
Dec 14, 2016 4.018 4.054 3.975 3.989 2,705,931 -0.05(-1.25%)
Dec 13, 2016 4.033 4.047 4.011 4.040 2,377,469 +0.03(+0.72%)
Dec 12, 2016 4.033 4.040 4.004 4.011 1,976,764 -0.01(-0.36%)
Dec 09, 2016 3.989 4.025 3.975 4.025 3,539,013 -0.08(-1.94%)
Dec 08, 2016 4.040 4.134 4.040 4.105 5,024,928 -0.02(-0.53%)
Dec 07, 2016 4.018 4.134 4.018 4.127 4,015,130 +0.20(+4.96%)
Dec 06, 2016 3.859 3.953 3.852 3.931 3,527,820 +0.05(+1.30%)
Dec 05, 2016 3.809 3.881 3.801 3.881 2,759,294 +0.20(+5.29%)
Dec 02, 2016 3.686 3.715 3.671 3.686 1,515,523 -0.01(-0.20%)
Dec 01, 2016 3.679 3.722 3.657 3.693 4,747,622 +0.01(+0.20%)
Nov 30, 2016 3.679 3.722 3.671 3.686 2,661,643 +0.01(+0.20%)
Nov 29, 2016 3.664 3.686 3.642 3.679 2,393,284 +0.06(+1.60%)
Nov 28, 2016 3.650 3.664 3.613 3.621 3,059,600 -0.09(-2.53%)
Nov 25, 2016 3.700 3.722 3.686 3.715 1,483,982 +0.01(+0.39%)
Nov 23, 2016 3.700 3.700 3.700 0 -0.05(-1.35%)
Nov 22, 2016 3.729 3.751 3.715 3.751 2,506,416 +0.08(+2.17%)
Nov 21, 2016 3.671 3.679 3.642 3.671 2,757,154 +0.01(+0.20%)
Nov 18, 2016 3.686 3.707 3.657 3.664 2,954,670 -0.04(-0.98%)
Nov 17, 2016 3.671 3.722 3.664 3.700 3,907,345 +0.04(+1.19%)
Nov 16, 2016 3.707 3.722 3.650 3.657 4,166,465 -0.10(-2.69%)
Nov 15, 2016 3.744 3.765 3.693 3.758 2,791,498 -0.03(-0.76%)
Nov 14, 2016 3.765 3.801 3.758 3.787 4,271,430 +0.09(+2.54%)
Nov 11, 2016 3.671 3.700 3.650 3.693 3,234,839 -0.03(-0.78%)
Nov 10, 2016 3.635 3.751 3.635 3.722 6,210,558 +0.42(+12.69%)
Nov 09, 2016 3.202 3.338 3.202 3.303 3,573,311 +0.14(+4.58%)
Nov 08, 2016 3.093 3.187 3.086 3.158 2,869,584 +0.01(+0.23%)
Nov 07, 2016 3.137 3.151 3.122 3.151 1,563,448 +0.10(+3.32%)
Nov 04, 2016 3.071 3.090 3.050 3.050 1,810,902 -0.04(-1.40%)
Nov 03, 2016 3.115 3.133 3.086 3.093 2,427,789 +0.03(+0.94%)
Nov 02, 2016 3.100 3.115 3.050 3.064 2,896,294 -0.07(-2.30%)
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.