Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.180 3.300 3.080 3.230 73,062 +0.12(+3.86%)
Nov 29, 2017 3.170 3.210 3.040 3.110 24,208 -0.09(-2.81%)
Nov 28, 2017 2.930 3.200 2.911 3.200 21,674 +0.33(+11.50%)
Nov 27, 2017 3.000 3.000 2.870 2.870 1,321 -0.10(-3.37%)
Nov 24, 2017 2.850 2.977 2.850 2.970 16,503 +0.11(+3.85%)
Nov 22, 2017 2.902 3.000 2.860 2.860 24,539 -0.12(-4.03%)
Nov 21, 2017 3.050 3.160 2.800 2.980 71,211 -0.06(-1.97%)
Nov 20, 2017 2.910 3.100 2.619 3.040 41,552 +0.13(+4.46%)
Nov 17, 2017 3.090 3.090 2.610 2.910 92,923 +0.01(+0.34%)
Nov 16, 2017 2.610 3.100 2.600 2.900 91,706 +0.29(+11.11%)
Nov 15, 2017 2.700 2.700 2.400 2.610 84,497 -0.11(-4.04%)
Nov 14, 2017 2.698 2.730 2.660 2.720 22,002 -0.09(-3.20%)
Nov 13, 2017 3.010 3.010 2.600 2.810 86,715 -0.17(-5.70%)
Nov 10, 2017 3.040 3.050 2.910 2.980 6,864 -0.03(-1.00%)
Nov 09, 2017 3.040 3.060 2.950 3.010 20,671 +0.01(+0.33%)
Nov 08, 2017 3.040 3.250 3.000 3.000 41,286 -0.08(-2.60%)
Nov 07, 2017 3.010 3.240 3.000 3.080 41,148 +0.06(+1.99%)
Nov 06, 2017 3.050 3.050 2.970 3.020 5,729 +0.02(+0.67%)
Nov 03, 2017 3.010 3.125 2.960 3.000 14,937 +0.01(+0.33%)
Nov 02, 2017 3.050 3.050 2.920 2.990 10,323 -0.05(-1.64%)
Nov 01, 2017 3.100 3.142 2.850 3.040 18,033 -0.12(-3.80%)
Oct 31, 2017 3.130 3.200 2.801 3.160 60,594 +0.03(+0.96%)
Oct 30, 2017 3.220 3.220 3.050 3.130 36,656 -0.07(-2.19%)
Oct 27, 2017 3.190 3.270 3.160 3.200 20,325 +0.01(+0.31%)
Oct 26, 2017 3.258 3.310 3.160 3.190 53,838 -0.07(-2.15%)
Oct 25, 2017 3.310 3.326 3.250 3.260 14,712 -0.03(-0.91%)
Oct 24, 2017 3.380 3.509 3.260 3.290 16,309 -0.01(-0.30%)
Oct 23, 2017 3.540 3.540 3.260 3.300 30,574 -0.21(-5.98%)
Oct 20, 2017 3.600 3.600 3.310 3.510 40,778 +0.10(+2.93%)
Oct 19, 2017 3.240 3.420 3.201 3.410 46,729 +0.15(+4.60%)
Oct 18, 2017 3.270 3.370 3.200 3.260 24,570 -0.02(-0.61%)
Oct 17, 2017 3.210 3.370 3.200 3.280 32,685 +0.08(+2.50%)
Oct 16, 2017 3.370 3.370 3.040 3.200 101,230 -0.20(-5.88%)
Oct 13, 2017 3.360 3.480 3.064 3.400 140,219 +0.04(+1.19%)
Oct 12, 2017 3.640 3.703 3.300 3.360 66,866 -0.30(-8.25%)
Oct 11, 2017 3.600 3.730 3.600 3.662 43,394 +0.08(+2.29%)
Oct 10, 2017 3.560 3.690 3.540 3.580 40,320 +0.01(+0.28%)
Oct 09, 2017 3.640 3.650 3.540 3.570 48,056 -0.02(-0.56%)
Oct 06, 2017 3.600 3.850 3.510 3.590 62,347 -0.02(-0.55%)
Oct 05, 2017 3.650 3.790 3.500 3.610 45,005 +0.00(+0.00%)
Oct 04, 2017 3.730 3.753 3.540 3.610 43,476 -0.08(-2.17%)
Oct 03, 2017 3.840 3.840 3.620 3.690 50,514 -0.10(-2.64%)
Oct 02, 2017 3.940 3.980 3.510 3.790 110,477 -0.20(-5.01%)
Sep 29, 2017 4.250 4.320 3.860 3.990 99,984 -0.26(-6.12%)
Sep 28, 2017 4.600 4.600 4.010 4.250 156,635 -0.25(-5.56%)
Sep 27, 2017 4.800 5.250 4.350 4.500 480,059 +0.18(+4.17%)
Sep 26, 2017 4.490 4.700 4.210 4.320 99,204 -0.07(-1.59%)
Sep 25, 2017 4.560 4.560 4.279 4.390 42,957 -0.14(-3.09%)
Sep 22, 2017 4.240 4.647 4.190 4.530 36,739 +0.06(+1.34%)
Sep 21, 2017 4.800 4.800 4.220 4.470 48,390 -0.33(-6.88%)
Sep 20, 2017 4.350 4.800 4.120 4.800 68,368 +0.45(+10.34%)
Sep 19, 2017 4.250 4.420 4.100 4.350 39,357 +0.05(+1.16%)
Sep 18, 2017 4.320 4.470 4.160 4.300 37,320 +0.03(+0.70%)
Sep 15, 2017 4.650 4.840 4.270 4.270 58,454 -0.40(-8.57%)
Sep 14, 2017 4.750 4.800 4.600 4.670 62,215 -0.07(-1.48%)
Sep 13, 2017 4.680 4.750 4.480 4.740 39,559 -0.01(-0.21%)
Sep 12, 2017 4.711 4.750 4.650 4.750 27,131 +0.01(+0.32%)
Sep 11, 2017 4.500 4.750 4.500 4.735 81,362 +0.29(+6.40%)
Sep 08, 2017 4.380 4.580 4.229 4.450 69,095 -0.04(-0.89%)
Sep 07, 2017 4.470 4.500 4.070 4.490 95,528 +0.01(+0.22%)
Sep 06, 2017 3.990 4.480 3.990 4.480 98,497 +0.43(+10.62%)
Sep 05, 2017 3.900 4.140 3.840 4.050 36,189 +0.22(+5.74%)
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.