Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 4.064 4.079 4.027 4.042 255,718 -0.01(-0.37%)
Dec 30, 2016 4.057 4.057 4.057 0 +0.01(+0.18%)
Dec 29, 2016 3.968 4.049 3.938 4.049 178,597 +0.08(+2.06%)
Dec 28, 2016 3.953 3.990 3.930 3.968 111,344 +0.03(+0.75%)
Dec 27, 2016 3.930 3.997 3.911 3.938 85,461 +0.01(+0.19%)
Dec 23, 2016 3.930 3.930 3.930 0 -0.01(-0.19%)
Dec 22, 2016 3.982 3.990 3.923 3.938 71,356 -0.06(-1.49%)
Dec 21, 2016 3.901 4.034 3.893 3.997 345,037 +0.08(+2.09%)
Dec 20, 2016 3.975 3.982 3.901 3.916 125,970 -0.05(-1.31%)
Dec 19, 2016 4.012 4.034 3.968 3.968 166,489 -0.02(-0.56%)
Dec 16, 2016 3.938 4.005 3.938 3.990 123,156 +0.02(+0.56%)
Dec 15, 2016 3.908 4.020 3.856 3.968 199,685 +0.06(+1.52%)
Dec 14, 2016 4.094 4.116 3.908 3.908 245,838 -0.16(-4.01%)
Dec 13, 2016 4.168 4.183 4.072 4.072 190,181 -0.03(-0.63%)
Dec 12, 2016 4.119 4.171 4.083 4.098 242,839 -0.01(-0.35%)
Dec 09, 2016 4.076 4.148 4.076 4.112 189,406 +0.02(+0.53%)
Dec 08, 2016 4.032 4.105 4.032 4.090 166,955 +0.06(+1.44%)
Dec 07, 2016 4.018 4.061 3.974 4.032 169,972 -0.02(-0.54%)
Dec 06, 2016 4.069 4.112 4.032 4.054 180,542 -0.01(-0.18%)
Dec 05, 2016 4.061 4.138 4.054 4.061 181,136 +0.00(+0.00%)
Dec 02, 2016 4.112 4.155 4.054 4.061 174,099 -0.05(-1.24%)
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.