Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.600 5.870 4.970 5.210 397,443 +0.26(+5.25%)
Jan 30, 2018 4.570 5.000 4.410 4.950 151,751 +0.37(+8.08%)
Jan 29, 2018 4.430 4.650 4.430 4.580 32,098 +0.06(+1.33%)
Jan 26, 2018 4.590 4.590 4.360 4.520 37,802 +0.03(+0.67%)
Jan 25, 2018 4.660 4.690 4.460 4.490 44,528 -0.15(-3.23%)
Jan 24, 2018 4.460 4.670 4.450 4.640 58,048 +0.12(+2.65%)
Jan 23, 2018 4.250 4.580 4.250 4.520 75,147 +0.24(+5.61%)
Jan 22, 2018 4.100 4.280 4.050 4.280 47,633 +0.19(+4.65%)
Jan 19, 2018 3.830 4.090 3.820 4.090 25,604 +0.22(+5.68%)
Jan 18, 2018 3.960 4.145 3.830 3.870 18,569 -0.08(-2.03%)
Jan 17, 2018 3.880 4.030 3.710 3.950 32,397 +0.10(+2.60%)
Jan 16, 2018 4.110 4.130 3.830 3.850 50,676 -0.22(-5.41%)
Jan 12, 2018 4.070 4.070 4.070 0 +0.00(+0.00%)
Jan 11, 2018 4.080 4.200 3.941 4.070 31,703 -0.01(-0.25%)
Jan 10, 2018 3.940 4.170 3.880 4.080 20,145 +0.09(+2.26%)
Jan 09, 2018 4.020 4.100 3.875 3.990 50,433 -0.03(-0.75%)
Jan 08, 2018 4.000 4.110 3.810 4.020 89,252 +0.07(+1.77%)
Jan 05, 2018 3.790 4.000 3.700 3.950 82,359 +0.15(+3.95%)
Jan 04, 2018 3.510 3.860 3.390 3.800 67,515 +0.29(+8.26%)
Jan 03, 2018 3.350 3.600 3.197 3.510 72,440 +0.18(+5.41%)
Jan 02, 2018 3.120 3.430 3.120 3.330 70,621 +0.21(+6.73%)
Dec 29, 2017 3.120 3.120 3.120 0 -0.11(-3.41%)
Dec 28, 2017 3.220 3.250 3.160 3.230 56,628 -0.02(-0.62%)
Dec 27, 2017 3.320 3.420 3.240 3.250 43,717 -0.08(-2.40%)
Dec 26, 2017 3.260 3.370 3.260 3.330 17,668 +0.06(+1.83%)
Dec 22, 2017 3.450 3.540 3.140 3.270 169,404 -0.19(-5.49%)
Dec 21, 2017 3.490 3.535 3.420 3.460 38,311 -0.04(-1.14%)
Dec 20, 2017 3.440 3.520 3.340 3.500 117,522 +0.07(+2.04%)
Dec 19, 2017 3.340 3.450 3.340 3.430 81,860 +0.07(+2.08%)
Dec 18, 2017 3.410 3.490 3.330 3.360 69,417 -0.05(-1.47%)
Dec 15, 2017 3.410 3.505 3.330 3.410 143,851 +0.00(+0.00%)
Dec 14, 2017 3.490 3.540 3.400 3.410 83,947 -0.07(-2.01%)
Dec 13, 2017 3.440 3.535 3.440 3.480 105,032 +0.03(+0.87%)
Dec 12, 2017 3.500 3.575 3.434 3.450 73,687 -0.06(-1.71%)
Dec 11, 2017 3.700 3.880 3.480 3.510 94,387 -0.13(-3.57%)
Dec 08, 2017 3.490 3.665 3.450 3.640 128,171 +0.14(+4.00%)
Dec 07, 2017 3.330 3.540 3.310 3.500 77,813 +0.17(+5.11%)
Dec 06, 2017 3.650 3.650 3.250 3.330 332,831 -0.33(-9.02%)
Dec 05, 2017 3.810 3.810 3.430 3.660 341,605 -0.13(-3.43%)
Dec 04, 2017 3.920 3.920 3.710 3.790 321,631 -0.13(-3.32%)
Dec 01, 2017 3.790 3.940 3.710 3.920 49,066 +0.11(+2.89%)
Nov 30, 2017 3.960 3.960 3.790 3.810 45,449 -0.08(-2.06%)
Nov 29, 2017 3.910 3.975 3.850 3.890 31,348 -0.03(-0.77%)
Nov 28, 2017 4.000 4.010 3.830 3.920 62,464 -0.05(-1.26%)
Nov 27, 2017 3.740 4.050 3.740 3.970 68,140 +0.20(+5.31%)
Nov 24, 2017 3.970 4.110 3.600 3.770 89,791 -0.25(-6.22%)
Nov 22, 2017 4.500 4.510 3.915 4.020 104,765 -0.50(-11.06%)
Nov 21, 2017 4.970 5.150 4.450 4.520 87,439 -0.48(-9.60%)
Nov 20, 2017 5.240 5.400 4.970 5.000 141,914 -0.26(-4.94%)
Nov 17, 2017 4.990 5.360 4.890 5.260 78,466 +0.29(+5.84%)
Nov 16, 2017 4.790 4.980 4.740 4.970 69,173 +0.24(+5.07%)
Nov 15, 2017 4.400 4.890 4.330 4.730 90,176 +0.28(+6.29%)
Nov 14, 2017 4.480 4.560 4.355 4.450 56,510 +0.00(+0.00%)
Nov 13, 2017 4.500 4.500 4.240 4.450 74,943 +0.05(+1.14%)
Nov 10, 2017 4.350 4.480 4.190 4.400 45,357 -0.01(-0.23%)
Nov 09, 2017 4.520 4.890 4.245 4.410 40,008 -0.17(-3.71%)
Nov 08, 2017 4.640 4.760 4.531 4.580 46,988 -0.11(-2.35%)
Nov 07, 2017 4.970 4.970 4.620 4.690 271,064 -0.27(-5.44%)
Nov 06, 2017 4.890 5.030 4.810 4.960 36,312 +0.10(+2.06%)
Nov 03, 2017 4.890 5.000 4.770 4.860 34,115 -0.01(-0.21%)
Nov 02, 2017 4.680 4.970 4.635 4.870 30,528 +0.16(+3.40%)
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.