Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.774 3.774 3.774 0 -0.06(-1.67%)
Dec 28, 2017 3.596 3.873 3.589 3.838 5,558 +0.25(+6.93%)
Dec 27, 2017 3.553 3.589 3.398 3.589 7,460 +0.04(+1.00%)
Dec 26, 2017 3.516 3.553 3.340 3.553 10,588 -0.25(-6.54%)
Dec 22, 2017 3.802 3.802 3.802 3.802 534 -0.03(-0.74%)
Dec 21, 2017 3.831 3.838 3.831 3.831 3,571 +0.00(+0.00%)
Dec 20, 2017 3.908 3.908 3.831 3.831 2,110 -0.05(-1.21%)
Dec 19, 2017 3.884 3.885 3.831 3.877 7,979 +0.04(+1.04%)
Dec 18, 2017 3.987 3.999 3.838 3.838 4,727 -0.15(-3.74%)
Dec 15, 2017 3.887 4.118 3.887 3.987 5,297 -0.13(-3.09%)
Dec 14, 2017 4.069 4.120 3.995 4.114 3,305 +0.10(+2.49%)
Dec 13, 2017 4.014 4.014 4.014 4.014 303 +0.08(+2.14%)
Dec 12, 2017 4.086 4.099 3.923 3.930 5,241 -0.17(-4.17%)
Dec 11, 2017 4.086 4.101 4.086 4.101 896 +0.01(+0.35%)
Dec 07, 2017 4.086 4.086 4.086 140 +0.16(+3.98%)
Dec 06, 2017 3.966 3.966 3.923 3.930 2,553 -0.03(-0.72%)
Dec 05, 2017 3.958 3.958 3.958 3.958 281 +0.01(+0.36%)
Dec 01, 2017 3.944 3.944 3.944 0 -0.07(-1.77%)
Nov 30, 2017 4.030 4.030 4.015 4.015 984 +0.04(+0.89%)
Nov 28, 2017 3.980 3.980 3.980 8 +0.07(+1.82%)
Nov 22, 2017 3.909 3.909 3.909 0 -0.21(-5.17%)
Nov 21, 2017 3.909 4.122 3.887 4.122 4,362 +0.12(+3.02%)
Nov 20, 2017 4.001 4.001 4.001 4.001 144 +0.02(+0.54%)
Nov 17, 2017 3.893 3.987 3.880 3.980 3,170 -0.09(-2.10%)
Nov 15, 2017 4.065 4.065 4.065 104 -0.05(-1.11%)
Nov 13, 2017 4.111 4.111 4.111 0 -0.09(-2.13%)
Nov 09, 2017 4.200 4.200 4.200 0 +0.17(+4.23%)
Nov 08, 2017 4.025 4.101 3.764 4.030 5,912 -0.22(-5.18%)
Nov 07, 2017 4.250 4.250 4.250 4.250 242 +0.06(+1.36%)
Nov 06, 2017 4.413 4.413 4.193 4.193 1,125 -0.22(-4.99%)
Nov 03, 2017 4.617 4.617 4.413 4.413 8,442 -0.14(-2.97%)
Nov 02, 2017 4.563 4.618 4.413 4.548 7,018 -0.06(-1.27%)
Nov 01, 2017 4.576 4.621 4.556 4.607 3,165 -0.11(-2.42%)
Oct 31, 2017 4.762 4.762 4.721 4.721 852 -0.05(-1.09%)
Oct 30, 2017 4.698 4.773 4.520 4.773 1,196 +0.01(+0.24%)
Oct 26, 2017 4.762 4.762 4.762 106 -0.09(-1.83%)
Oct 25, 2017 4.904 4.904 4.833 4.850 4,193 -0.12(-2.50%)
Oct 23, 2017 4.975 4.975 4.975 0 -0.01(-0.17%)
Oct 20, 2017 5.046 5.046 4.983 4.983 5,760 -0.10(-1.93%)
Oct 19, 2017 4.975 5.081 4.975 5.081 800 +0.09(+1.72%)
Oct 17, 2017 4.995 4.995 4.995 0 +0.00(+0.09%)
Oct 13, 2017 4.991 4.991 4.991 87 -0.00(-0.02%)
Oct 12, 2017 4.975 4.996 4.975 4.992 4,629 -0.21(-4.04%)
Oct 11, 2017 4.975 5.202 4.975 5.202 1,129 +0.21(+4.26%)
Oct 10, 2017 5.224 5.252 4.975 4.990 3,493 -0.11(-2.12%)
Oct 09, 2017 4.953 5.259 4.953 5.098 18,417 +0.14(+2.77%)
Oct 06, 2017 5.103 5.103 4.811 4.961 4,440 -0.09(-1.69%)
Oct 05, 2017 4.833 5.046 4.728 5.046 14,833 +0.07(+1.43%)
Oct 04, 2017 4.975 4.975 4.754 4.975 13,465 +0.18(+3.70%)
Oct 03, 2017 4.676 4.989 4.676 4.797 63,831 -0.18(-3.57%)
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.