MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.810 4.830 4.500 4.550 460,174 -0.31(-6.38%)
Jul 28, 2017 4.720 5.030 4.710 4.860 415,940 +0.15(+3.18%)
Jul 27, 2017 4.610 4.760 4.600 4.710 321,222 +0.14(+3.06%)
Jul 26, 2017 4.490 4.710 4.430 4.570 401,482 +0.08(+1.78%)
Jul 25, 2017 4.480 4.600 4.420 4.490 517,166 +0.13(+2.98%)
Jul 24, 2017 4.480 4.490 4.330 4.360 351,518 -0.10(-2.24%)
Jul 21, 2017 4.600 4.600 4.360 4.460 501,966 -0.15(-3.25%)
Jul 20, 2017 4.660 4.510 4.610 386,977 -0.11(-2.33%)
Jul 19, 2017 4.390 4.750 4.390 4.720 768,278 +0.32(+7.27%)
Jul 18, 2017 4.500 4.500 4.330 4.400 617,168 -0.01(-0.23%)
Jul 17, 2017 4.680 4.680 4.410 4.410 357,815 -0.20(-4.34%)
Jul 14, 2017 4.620 4.680 4.550 4.610 149,910 +0.00(+0.00%)
Jul 13, 2017 4.650 4.660 4.570 4.610 120,646 -0.04(-0.86%)
Jul 12, 2017 4.660 4.760 4.540 4.650 612,614 +0.02(+0.43%)
Jul 11, 2017 4.490 4.690 4.465 4.630 233,179 +0.06(+1.31%)
Jul 10, 2017 4.440 4.600 4.310 4.570 293,238 +0.10(+2.24%)
Jul 07, 2017 4.680 4.680 4.300 4.470 434,087 -0.16(-3.46%)
Jul 06, 2017 4.680 4.790 4.610 4.630 341,446 -0.02(-0.43%)
Jul 05, 2017 4.800 4.830 4.570 4.650 381,345 -0.20(-4.12%)
Jul 04, 2017 4.860 4.870 4.780 4.850 147,248 +0.12(+2.54%)
Jul 03, 2017 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Jun 30, 2017 4.600 4.780 4.530 4.730 376,591 +0.20(+4.42%)
Jun 29, 2017 4.670 4.690 4.500 4.530 309,131 -0.05(-1.09%)
Jun 28, 2017 4.590 4.660 4.530 4.580 263,768 +0.03(+0.66%)
Jun 27, 2017 4.600 4.710 4.495 4.550 573,735 +0.03(+0.66%)
Jun 26, 2017 4.430 4.540 4.250 4.520 644,003 +0.13(+2.96%)
Jun 23, 2017 4.170 4.405 4.070 4.390 577,882 +0.22(+5.28%)
Jun 22, 2017 4.140 4.245 4.140 4.170 496,215 +0.03(+0.72%)
Jun 21, 2017 4.200 4.250 4.000 4.140 882,564 -0.04(-0.96%)
Jun 20, 2017 4.250 4.250 4.000 4.180 1,113,845 -0.16(-3.69%)
Jun 19, 2017 4.320 4.380 4.320 4.340 254,221 +0.02(+0.46%)
Jun 16, 2017 4.360 4.400 4.310 4.320 316,323 -0.01(-0.23%)
Jun 15, 2017 4.400 4.430 4.300 4.330 391,540 -0.10(-2.26%)
Jun 14, 2017 4.630 4.630 4.410 4.430 480,193 -0.25(-5.34%)
Jun 13, 2017 4.610 4.720 4.520 4.680 486,640 +0.07(+1.52%)
Jun 12, 2017 4.650 4.730 4.570 4.610 253,419 +0.03(+0.66%)
Jun 09, 2017 4.600 4.660 4.465 4.580 524,420 +0.03(+0.66%)
Jun 08, 2017 4.500 4.570 4.480 4.550 751,279 +0.06(+1.34%)
Jun 07, 2017 4.700 4.730 4.490 4.490 563,270 -0.21(-4.47%)
Jun 06, 2017 4.560 4.720 4.550 4.700 410,130 +0.12(+2.62%)
Jun 05, 2017 4.550 4.600 4.460 4.580 362,921 -0.04(-0.87%)
Jun 02, 2017 4.640 4.730 4.580 4.620 383,770 -0.18(-3.75%)
Jun 01, 2017 4.810 4.940 4.770 4.800 535,747 +0.04(+0.84%)
May 31, 2017 4.780 4.790 4.580 4.760 659,367 -0.12(-2.46%)
May 30, 2017 5.000 5.010 4.750 4.880 924,596 -0.30(-5.79%)
May 29, 2017 5.240 5.260 5.170 5.180 134,495 -0.09(-1.71%)
May 26, 2017 5.300 5.310 5.160 5.270 327,428 +0.01(+0.19%)
May 25, 2017 5.500 5.640 5.220 5.260 521,942 -0.31(-5.57%)
May 24, 2017 5.790 5.790 5.450 5.570 690,431 -0.14(-2.45%)
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.
TOP
Email a Story