Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.395 4.496 4.395 4.496 155,325 +0.12(+2.85%)
Aug 30, 2017 4.481 4.481 4.348 4.372 209,940 -0.11(-2.43%)
Aug 29, 2017 4.426 4.496 4.395 4.481 121,503 +0.05(+1.23%)
Aug 28, 2017 4.442 4.493 4.418 4.426 111,139 +0.00(+0.00%)
Aug 25, 2017 4.434 4.446 4.418 4.426 116,222 +0.01(+0.18%)
Aug 24, 2017 4.426 4.481 4.404 4.418 104,530 -0.01(-0.18%)
Aug 23, 2017 4.411 4.457 4.411 4.426 90,736 -0.02(-0.35%)
Aug 22, 2017 4.481 4.488 4.418 4.442 140,873 -0.02(-0.52%)
Aug 21, 2017 4.395 4.488 4.364 4.465 506,526 +0.11(+2.50%)
Aug 18, 2017 4.302 4.364 4.294 4.356 281,616 +0.07(+1.63%)
Aug 17, 2017 4.302 4.348 4.274 4.286 175,179 +0.01(+0.18%)
Aug 16, 2017 4.271 4.302 4.201 4.278 164,153 +0.03(+0.73%)
Aug 15, 2017 4.076 4.309 4.068 4.247 297,608 +0.17(+4.20%)
Aug 14, 2017 3.998 4.123 3.991 4.076 111,967 +0.08(+1.95%)
Aug 11, 2017 4.037 4.053 3.975 3.998 260,918 -0.02(-0.58%)
Aug 10, 2017 4.099 4.154 3.991 4.022 202,736 -0.05(-1.34%)
Aug 09, 2017 4.092 4.123 4.068 4.076 230,767 -0.02(-0.57%)
Aug 08, 2017 4.006 4.099 4.006 4.099 115,695 +0.08(+1.93%)
Aug 07, 2017 4.006 4.037 4.006 4.022 55,045 +0.00(+0.00%)
Aug 04, 2017 4.076 4.099 4.006 4.022 80,392 -0.07(-1.71%)
Aug 03, 2017 4.076 4.110 4.072 4.092 71,776 +0.00(+0.00%)
Aug 02, 2017 4.092 4.092 4.003 4.092 174,553 +0.01(+0.19%)
Aug 01, 2017 4.162 4.162 4.029 4.084 154,420 -0.08(-1.87%)
Jul 31, 2017 4.201 4.232 4.162 4.162 86,759 -0.07(-1.65%)
Jul 28, 2017 4.138 4.271 4.138 4.232 127,843 +0.09(+2.06%)
Jul 27, 2017 4.224 4.242 4.138 4.146 70,731 -0.10(-2.38%)
Jul 26, 2017 4.208 4.250 4.201 4.247 124,158 +0.03(+0.74%)
Jul 25, 2017 4.131 4.232 4.123 4.216 71,884 +0.09(+2.07%)
Jul 24, 2017 4.115 4.162 4.096 4.131 189,992 +0.01(+0.19%)
Jul 21, 2017 4.239 4.239 4.092 4.123 97,994 -0.08(-1.85%)
Jul 20, 2017 4.208 4.263 4.193 4.201 153,455 -0.01(-0.18%)
Jul 19, 2017 4.239 4.278 4.181 4.208 130,437 -0.04(-0.92%)
Jul 18, 2017 4.239 4.286 4.224 4.247 200,968 +0.02(+0.55%)
Jul 17, 2017 4.146 4.232 4.138 4.224 238,063 +0.07(+1.69%)
Jul 14, 2017 4.006 4.154 4.006 4.154 211,558 +0.15(+3.69%)
Jul 13, 2017 3.944 4.029 3.944 4.006 118,549 +0.04(+0.98%)
Jul 12, 2017 3.921 3.983 3.921 3.967 173,188 +0.05(+1.19%)
Jul 11, 2017 3.866 3.928 3.851 3.921 147,711 +0.04(+1.00%)
Jul 10, 2017 3.827 3.900 3.819 3.882 94,040 +0.05(+1.22%)
Jul 07, 2017 3.858 3.874 3.810 3.835 208,915 -0.02(-0.40%)
Jul 06, 2017 3.944 3.952 3.843 3.851 249,318 -0.10(-2.56%)
Jul 05, 2017 4.061 4.068 3.905 3.952 277,759 -0.12(-2.87%)
Jul 03, 2017 4.084 4.138 4.053 4.068 103,615 -0.01(-0.19%)
Jun 30, 2017 4.061 4.115 4.061 4.076 151,512 -0.01(-0.19%)
Jun 29, 2017 4.216 4.216 4.076 4.084 114,657 -0.12(-2.78%)
Jun 28, 2017 4.146 4.224 4.146 4.201 114,516 +0.06(+1.50%)
Jun 27, 2017 4.123 4.185 4.123 4.138 90,261 +0.02(+0.38%)
Jun 26, 2017 4.154 4.185 4.107 4.123 154,850 -0.03(-0.75%)
Jun 23, 2017 4.107 4.169 4.092 4.154 104,976 +0.03(+0.75%)
Jun 22, 2017 4.115 4.185 4.107 4.123 161,298 +0.02(+0.38%)
Jun 21, 2017 4.131 4.193 4.087 4.107 160,296 -0.04(-0.94%)
Jun 20, 2017 4.115 4.177 4.115 4.146 156,675 +0.02(+0.38%)
Jun 19, 2017 4.045 4.232 4.029 4.131 424,802 +0.05(+1.14%)
Jun 16, 2017 4.037 4.092 3.757 4.084 873,275 +0.02(+0.57%)
Jun 15, 2017 3.928 4.096 3.910 4.061 292,404 +0.10(+2.55%)
Jun 14, 2017 3.983 4.029 3.942 3.959 270,234 -0.02(-0.59%)
Jun 13, 2017 3.967 3.998 3.928 3.983 218,071 +0.07(+1.69%)
Jun 12, 2017 3.856 3.917 3.848 3.917 323,793 +0.03(+0.78%)
Jun 09, 2017 3.947 3.962 3.871 3.886 431,686 -0.06(-1.54%)
Jun 08, 2017 3.985 3.993 3.932 3.947 170,418 -0.02(-0.38%)
Jun 07, 2017 3.955 3.985 3.924 3.962 199,473 +0.01(+0.19%)
Jun 06, 2017 4.000 4.015 3.932 3.955 228,573 -0.02(-0.57%)
Jun 05, 2017 4.076 4.076 3.977 3.977 217,522 -0.07(-1.69%)
Jun 02, 2017 3.970 4.068 3.970 4.046 182,988 +0.08(+1.91%)
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.