Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.459 4.459 4.411 4.419 69,455 -0.05(-1.07%)
Oct 30, 2017 4.419 4.487 4.419 4.467 94,275 +0.03(+0.72%)
Oct 27, 2017 4.411 4.443 4.356 4.435 147,068 +0.02(+0.36%)
Oct 26, 2017 4.419 4.443 4.374 4.419 152,734 -0.02(-0.54%)
Oct 25, 2017 4.570 4.570 4.395 4.443 190,549 -0.12(-2.61%)
Oct 24, 2017 4.626 4.626 4.554 4.562 85,995 -0.06(-1.20%)
Oct 23, 2017 4.698 4.698 4.586 4.618 86,593 -0.06(-1.19%)
Oct 20, 2017 4.658 4.690 4.650 4.674 84,659 +0.01(+0.17%)
Oct 19, 2017 4.618 4.682 4.610 4.666 106,998 -0.01(-0.17%)
Oct 18, 2017 4.602 4.682 4.587 4.674 73,534 +0.07(+1.55%)
Oct 17, 2017 4.650 4.650 4.554 4.602 163,912 -0.01(-0.17%)
Oct 16, 2017 4.642 4.642 4.586 4.610 125,743 -0.04(-0.85%)
Oct 13, 2017 4.666 4.682 4.627 4.650 99,834 -0.02(-0.51%)
Oct 12, 2017 4.650 4.682 4.634 4.674 113,346 +0.02(+0.51%)
Oct 11, 2017 4.618 4.666 4.590 4.650 228,699 +0.05(+1.04%)
Oct 10, 2017 4.475 4.658 4.464 4.602 504,991 +0.22(+5.08%)
Oct 09, 2017 4.459 4.459 4.324 4.380 473,076 -0.14(-3.16%)
Oct 06, 2017 4.507 4.570 4.475 4.523 196,066 -0.02(-0.35%)
Oct 05, 2017 4.546 4.590 4.523 4.539 137,960 -0.02(-0.35%)
Oct 04, 2017 4.610 4.611 4.539 4.554 148,681 -0.06(-1.38%)
Oct 03, 2017 4.570 4.642 4.570 4.618 218,721 +0.03(+0.69%)
Oct 02, 2017 4.594 4.650 4.594 4.586 334,072 -0.03(-0.69%)
Sep 29, 2017 4.610 4.626 4.574 4.618 214,257 +0.01(+0.17%)
Sep 28, 2017 4.499 4.618 4.499 4.610 273,333 +0.13(+2.84%)
Sep 27, 2017 4.586 4.602 4.411 4.483 313,176 -0.10(-2.25%)
Sep 26, 2017 4.515 4.606 4.491 4.586 169,602 +0.10(+2.12%)
Sep 25, 2017 4.419 4.507 4.417 4.491 440,730 +0.09(+1.99%)
Sep 22, 2017 4.451 4.483 4.372 4.403 190,598 -0.02(-0.54%)
Sep 21, 2017 4.419 4.483 4.411 4.427 152,437 +0.00(+0.00%)
Sep 20, 2017 4.451 4.483 4.403 4.427 268,024 -0.02(-0.54%)
Sep 19, 2017 4.411 4.483 4.411 4.451 278,335 +0.06(+1.27%)
Sep 18, 2017 4.570 4.570 4.364 4.395 394,039 -0.19(-4.16%)
Sep 15, 2017 4.594 4.682 4.578 4.586 236,624 -0.02(-0.35%)
Sep 14, 2017 4.546 4.618 4.475 4.602 193,430 +0.04(+0.96%)
Sep 13, 2017 4.504 4.558 4.504 4.558 192,138 +0.04(+0.86%)
Sep 12, 2017 4.512 4.566 4.504 4.520 234,226 +0.00(+0.00%)
Sep 11, 2017 4.527 4.566 4.504 4.520 169,109 +0.00(+0.00%)
Sep 08, 2017 4.512 4.543 4.496 4.520 223,767 -0.02(-0.51%)
Sep 07, 2017 4.504 4.550 4.481 4.543 117,140 +0.04(+0.86%)
Sep 06, 2017 4.488 4.558 4.465 4.504 115,461 +0.02(+0.52%)
Sep 05, 2017 4.535 4.535 4.442 4.481 153,397 -0.05(-1.03%)
Sep 01, 2017 4.488 4.520 4.477 4.527 131,638 +0.03(+0.69%)
Aug 31, 2017 4.395 4.496 4.395 4.496 155,325 +0.12(+2.85%)
Aug 30, 2017 4.481 4.481 4.348 4.372 209,940 -0.11(-2.43%)
Aug 29, 2017 4.426 4.496 4.395 4.481 121,503 +0.05(+1.23%)
Aug 28, 2017 4.442 4.493 4.418 4.426 111,139 +0.00(+0.00%)
Aug 25, 2017 4.434 4.446 4.418 4.426 116,222 +0.01(+0.18%)
Aug 24, 2017 4.426 4.481 4.404 4.418 104,530 -0.01(-0.18%)
Aug 23, 2017 4.411 4.457 4.411 4.426 90,736 -0.02(-0.35%)
Aug 22, 2017 4.481 4.488 4.418 4.442 140,873 -0.02(-0.52%)
Aug 21, 2017 4.395 4.488 4.364 4.465 506,526 +0.11(+2.50%)
Aug 18, 2017 4.302 4.364 4.294 4.356 281,616 +0.07(+1.63%)
Aug 17, 2017 4.302 4.348 4.274 4.286 175,179 +0.01(+0.18%)
Aug 16, 2017 4.271 4.302 4.201 4.278 164,153 +0.03(+0.73%)
Aug 15, 2017 4.076 4.309 4.068 4.247 297,608 +0.17(+4.20%)
Aug 14, 2017 3.998 4.123 3.991 4.076 111,967 +0.08(+1.95%)
Aug 11, 2017 4.037 4.053 3.975 3.998 260,918 -0.02(-0.58%)
Aug 10, 2017 4.099 4.154 3.991 4.022 202,736 -0.05(-1.34%)
Aug 09, 2017 4.092 4.123 4.068 4.076 230,767 -0.02(-0.57%)
Aug 08, 2017 4.006 4.099 4.006 4.099 115,695 +0.08(+1.93%)
Aug 07, 2017 4.006 4.037 4.006 4.022 55,045 +0.00(+0.00%)
Aug 04, 2017 4.076 4.099 4.006 4.022 80,392 -0.07(-1.71%)
Aug 03, 2017 4.076 4.110 4.072 4.092 71,776 +0.00(+0.00%)
Aug 02, 2017 4.092 4.092 4.003 4.092 174,553 +0.01(+0.19%)
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.