Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.361 4.361 4.333 4.354 95,867 -0.04(-0.95%)
May 27, 2016 4.319 4.396 4.396 4.396 107,375 +0.08(+1.94%)
May 26, 2016 4.375 4.396 4.298 4.312 157,495 -0.03(-0.64%)
May 25, 2016 4.215 4.389 4.215 4.340 80,876 +0.12(+2.81%)
May 24, 2016 4.270 4.319 4.194 4.222 118,904 -0.05(-1.14%)
May 23, 2016 4.242 4.375 4.228 4.270 121,739 +0.07(+1.66%)
May 20, 2016 4.180 4.215 4.180 4.201 85,602 +0.02(+0.50%)
May 19, 2016 4.194 4.222 4.096 4.180 123,496 +0.05(+1.18%)
May 18, 2016 4.263 4.277 4.131 4.131 106,442 -0.15(-3.58%)
May 17, 2016 4.277 4.326 4.277 4.284 49,566 -0.02(-0.38%)
May 16, 2016 4.298 4.340 4.298 4.300 155,875 +0.01(+0.21%)
May 13, 2016 4.326 4.333 4.277 4.291 52,583 -0.08(-1.75%)
May 12, 2016 4.451 4.521 4.368 4.368 138,299 -0.03(-0.63%)
May 11, 2016 4.235 4.424 4.235 4.396 172,655 +0.14(+3.27%)
May 10, 2016 4.131 4.284 4.117 4.256 76,653 +0.13(+3.21%)
May 09, 2016 4.187 4.187 4.110 4.124 139,717 -0.01(-0.34%)
May 06, 2016 4.159 4.166 4.131 4.138 359,902 -0.03(-0.67%)
May 05, 2016 4.222 4.235 4.159 4.166 89,581 -0.03(-0.83%)
May 04, 2016 4.242 4.291 4.201 4.201 88,773 -0.06(-1.47%)
May 03, 2016 4.444 4.444 4.201 4.263 93,267 -0.23(-5.12%)
May 02, 2016 4.410 4.514 4.410 4.493 100,142 +0.07(+1.57%)
Apr 29, 2016 4.472 4.507 4.410 4.424 103,189 -0.07(-1.55%)
Apr 28, 2016 4.375 4.542 4.361 4.493 849,766 +0.10(+2.38%)
Apr 27, 2016 4.319 4.417 4.312 4.389 195,105 +0.08(+1.78%)
Apr 26, 2016 4.305 4.354 4.270 4.312 400,068 +0.03(+0.65%)
Apr 25, 2016 4.256 4.291 4.256 4.284 82,886 +0.00(+0.00%)
Apr 22, 2016 4.298 4.354 4.222 4.284 65,583 +0.02(+0.49%)
Apr 21, 2016 4.228 4.284 4.228 4.263 196,862 +0.03(+0.66%)
Apr 20, 2016 4.326 4.396 4.235 4.235 240,973 -0.11(-2.56%)
Apr 19, 2016 4.291 4.354 4.291 4.347 132,553 +0.09(+2.13%)
Apr 18, 2016 4.201 4.284 4.201 4.256 62,114 +0.03(+0.66%)
Apr 15, 2016 4.340 4.340 4.208 4.228 66,050 -0.10(-2.25%)
Apr 14, 2016 4.187 4.340 4.180 4.326 84,875 +0.15(+3.67%)
Apr 13, 2016 4.166 4.208 4.131 4.173 60,282 +0.02(+0.50%)
Apr 12, 2016 4.194 4.228 4.152 4.152 136,008 -0.04(-1.00%)
Apr 11, 2016 4.117 4.208 4.117 4.194 86,016 +0.09(+2.21%)
Apr 08, 2016 4.138 4.166 4.096 4.103 123,875 +0.01(+0.17%)
Apr 07, 2016 4.173 4.181 4.075 4.096 86,816 -0.08(-1.84%)
Apr 06, 2016 4.145 4.208 4.138 4.173 76,159 +0.03(+0.67%)
Apr 05, 2016 4.173 4.201 4.096 4.145 90,185 -0.08(-1.98%)
Apr 04, 2016 4.235 4.235 4.145 4.228 97,452 -0.01(-0.16%)
Apr 01, 2016 4.173 4.239 4.085 4.235 107,493 +0.10(+2.36%)
Mar 31, 2016 4.249 4.256 4.138 4.138 84,913 -0.10(-2.46%)
Mar 30, 2016 4.222 4.319 4.215 4.242 74,781 +0.04(+1.00%)
Mar 29, 2016 4.124 4.228 4.096 4.201 93,415 +0.08(+2.03%)
Mar 28, 2016 4.110 4.166 4.061 4.117 130,465 +0.01(+0.17%)
Mar 24, 2016 4.124 4.110 4.110 4.110 131,922 -0.01(-0.34%)
Mar 23, 2016 4.145 4.194 4.110 4.124 87,808 -0.06(-1.50%)
Mar 22, 2016 4.305 4.305 4.180 4.187 77,425 -0.10(-2.44%)
Mar 21, 2016 4.173 4.340 4.159 4.291 85,276 +0.19(+4.58%)
Mar 18, 2016 4.340 4.354 4.082 4.103 142,989 -0.20(-4.69%)
Mar 17, 2016 4.256 4.347 4.256 4.305 218,857 +0.08(+1.98%)
Mar 16, 2016 4.166 4.242 4.110 4.222 150,356 +0.05(+1.17%)
Mar 15, 2016 4.110 4.249 4.075 4.173 117,777 +0.07(+1.70%)
Mar 14, 2016 4.159 4.173 4.089 4.103 104,190 -0.04(-1.01%)
Mar 11, 2016 4.263 4.263 4.145 4.145 308,457 +0.03(+0.76%)
Mar 10, 2016 4.189 4.229 4.073 4.114 131,984 -0.08(-1.79%)
Mar 09, 2016 4.154 4.250 4.134 4.189 165,544 +0.05(+1.32%)
Mar 08, 2016 4.086 4.148 4.059 4.134 225,235 +0.03(+0.83%)
Mar 07, 2016 4.066 4.154 4.066 4.100 109,727 +0.02(+0.50%)
Mar 04, 2016 4.154 4.178 4.066 4.079 90,036 -0.08(-1.97%)
Mar 03, 2016 4.161 4.209 4.114 4.161 138,249 -0.02(-0.49%)
Mar 02, 2016 4.052 4.195 4.052 4.182 112,209 +0.08(+2.00%)
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.