Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.146 4.176 4.063 4.176 72,223 +0.03(+0.72%)
May 30, 2017 4.146 4.176 4.059 4.146 29,106 +0.06(+1.41%)
May 26, 2017 4.236 4.236 4.088 4.088 58,290 -0.15(-3.49%)
May 25, 2017 4.236 4.236 4.183 4.236 35,197 +0.05(+1.21%)
May 24, 2017 4.206 4.326 4.146 4.186 78,329 -0.05(-1.20%)
May 23, 2017 4.176 4.266 4.146 4.236 48,811 +0.06(+1.44%)
May 22, 2017 4.176 4.200 4.109 4.176 12,840 +0.00(+0.00%)
May 19, 2017 4.116 4.176 4.086 4.176 30,862 +0.09(+2.21%)
May 18, 2017 4.116 4.116 3.996 4.086 47,731 +0.00(+0.00%)
May 17, 2017 4.206 4.206 4.026 4.086 40,725 -0.12(-2.86%)
May 16, 2017 4.146 4.206 4.116 4.206 29,360 +0.09(+2.19%)
May 15, 2017 4.176 4.200 4.026 4.116 146,262 -0.01(-0.20%)
May 12, 2017 4.206 4.236 4.101 4.124 122,352 -0.08(-1.95%)
May 11, 2017 4.236 4.262 4.176 4.206 77,227 +0.00(+0.00%)
May 10, 2017 4.176 4.236 4.176 4.206 67,047 +0.03(+0.72%)
May 09, 2017 4.026 4.236 4.026 4.176 72,551 +0.06(+1.46%)
May 08, 2017 4.056 4.116 4.056 4.116 20,462 +0.06(+1.48%)
May 05, 2017 4.026 4.116 4.026 4.056 97,117 +0.00(+0.00%)
May 04, 2017 4.026 4.071 4.026 4.056 63,997 +0.00(+0.00%)
May 03, 2017 4.176 4.194 4.026 4.056 64,736 -0.12(-2.95%)
May 02, 2017 4.179 4.209 4.150 4.179 97,987 -0.03(-0.70%)
May 01, 2017 4.120 4.209 4.120 4.209 73,051 +0.09(+2.14%)
Apr 28, 2017 4.120 4.326 4.091 4.120 73,584 +0.03(+0.72%)
Apr 27, 2017 4.062 4.091 4.003 4.091 28,320 +0.06(+1.46%)
Apr 26, 2017 4.032 4.120 4.032 4.032 92,149 +0.00(+0.00%)
Apr 25, 2017 4.091 4.120 4.009 4.032 62,197 -0.03(-0.72%)
Apr 24, 2017 4.062 4.150 4.062 4.062 43,052 -0.06(-1.43%)
Apr 21, 2017 4.062 4.120 4.030 4.120 58,699 +0.12(+2.94%)
Apr 20, 2017 3.969 4.091 3.944 4.003 75,922 +0.06(+1.49%)
Apr 19, 2017 3.944 4.032 3.944 3.944 46,358 +0.00(+0.00%)
Apr 18, 2017 3.944 3.973 3.914 3.944 51,101 -0.03(-0.74%)
Apr 17, 2017 3.914 3.973 3.914 3.973 31,722 +0.06(+1.50%)
Apr 13, 2017 4.032 4.032 3.914 3.914 51,394 -0.09(-2.21%)
Apr 12, 2017 4.091 4.091 4.003 4.003 24,949 -0.09(-2.16%)
Apr 11, 2017 4.062 4.150 4.062 4.091 76,353 +0.03(+0.72%)
Apr 10, 2017 4.032 4.120 3.973 4.062 72,009 +0.09(+2.22%)
Apr 07, 2017 3.973 4.120 3.941 3.973 117,260 +0.00(+0.00%)
Apr 06, 2017 3.973 3.999 3.929 3.973 32,184 -0.03(-0.74%)
Apr 05, 2017 3.963 4.003 3.914 4.003 59,971 +0.09(+2.26%)
Apr 04, 2017 3.914 4.003 3.914 3.914 48,747 -0.06(-1.48%)
Apr 03, 2017 3.973 4.003 3.973 3.973 9,121 +0.00(+0.00%)
Mar 31, 2017 3.914 3.999 3.914 3.973 100,934 +0.06(+1.50%)
Mar 30, 2017 4.029 4.120 3.914 3.914 55,046 -0.09(-2.21%)
Mar 29, 2017 4.032 4.032 3.944 4.003 41,464 -0.03(-0.73%)
Mar 28, 2017 4.003 4.109 3.944 4.032 59,001 +0.03(+0.73%)
Mar 27, 2017 4.032 4.062 3.986 4.003 27,212 -0.03(-0.73%)
Mar 24, 2017 4.091 4.120 3.973 4.032 64,903 +0.00(+0.00%)
Mar 23, 2017 3.944 4.150 3.944 4.032 210,236 +0.09(+2.24%)
Mar 22, 2017 3.944 4.032 3.944 3.944 57,766 +0.00(+0.00%)
Mar 21, 2017 4.032 4.091 3.885 3.944 144,350 -0.09(-2.19%)
Mar 20, 2017 4.003 4.150 3.856 4.032 262,736 +0.06(+1.48%)
Mar 17, 2017 3.973 4.120 3.973 3.973 67,991 -0.06(-1.46%)
Mar 16, 2017 3.973 4.120 3.973 4.032 151,073 +0.06(+1.48%)
Mar 15, 2017 3.973 4.062 3.944 3.973 48,178 +0.03(+0.75%)
Mar 14, 2017 4.032 4.032 3.914 3.944 86,252 -0.09(-2.19%)
Mar 13, 2017 3.973 4.062 3.973 4.032 74,520 +0.00(+0.00%)
Mar 10, 2017 4.150 4.150 4.032 4.032 46,632 -0.12(-2.84%)
Mar 09, 2017 4.091 4.150 3.944 4.150 257,032 +0.06(+1.44%)
Mar 08, 2017 4.179 4.209 4.091 4.091 65,193 -0.12(-2.80%)
Mar 07, 2017 4.238 4.238 4.179 4.209 55,138 +0.03(+0.70%)
Mar 06, 2017 4.150 4.238 4.120 4.179 160,683 +0.03(+0.71%)
Mar 03, 2017 4.150 4.208 4.120 4.150 30,059 -0.06(-1.40%)
Mar 02, 2017 4.120 4.209 4.120 4.209 28,685 +0.06(+1.42%)
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.