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.