MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.450 3.450 3.280 3.340 1,940,581 -0.26(-7.22%)
Aug 30, 2017 3.610 3.710 3.580 3.600 262,507 -0.03(-0.83%)
Aug 29, 2017 3.660 3.670 3.560 3.630 331,282 -0.02(-0.55%)
Aug 28, 2017 3.710 3.760 3.620 3.650 211,070 -0.10(-2.67%)
Aug 25, 2017 3.770 3.830 3.740 3.750 203,514 -0.06(-1.57%)
Aug 24, 2017 3.770 3.840 3.700 3.810 340,772 +0.08(+2.14%)
Aug 23, 2017 3.670 3.780 3.580 3.730 633,530 +0.06(+1.63%)
Aug 22, 2017 3.760 3.770 3.590 3.670 451,531 -0.03(-0.81%)
Aug 21, 2017 3.900 3.900 3.640 3.700 373,539 -0.20(-5.13%)
Aug 18, 2017 3.920 3.930 3.820 3.900 300,067 +0.01(+0.26%)
Aug 17, 2017 3.960 4.010 3.830 3.890 427,222 -0.07(-1.77%)
Aug 16, 2017 3.880 3.970 3.860 3.960 532,020 +0.06(+1.54%)
Aug 15, 2017 3.930 3.950 3.840 3.900 574,759 -0.02(-0.51%)
Aug 14, 2017 3.970 3.970 3.850 3.920 389,806 -0.03(-0.76%)
Aug 11, 2017 3.900 3.950 3.840 3.950 507,335 +0.10(+2.60%)
Aug 10, 2017 3.900 3.980 3.790 3.850 1,100,572 -0.03(-0.77%)
Aug 09, 2017 4.000 4.020 3.850 3.880 692,938 -0.10(-2.51%)
Aug 08, 2017 4.000 4.110 3.930 3.980 264,344 -0.05(-1.24%)
Aug 04, 2017 4.050 4.110 4.000 4.030 431,330 -0.02(-0.49%)
Aug 03, 2017 4.370 4.390 4.030 4.050 546,048 -0.28(-6.47%)
Aug 02, 2017 4.420 4.450 4.300 4.330 309,251 -0.11(-2.48%)
Aug 01, 2017 4.580 4.580 4.400 4.440 332,959 -0.11(-2.42%)
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%)
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