Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.450 4.540 4.380 4.500 2,512,113 +0.06(+1.35%)
Jan 30, 2017 4.650 4.650 4.405 4.440 1,410,614 -0.21(-4.52%)
Jan 27, 2017 4.580 4.730 4.530 4.650 1,539,886 +0.07(+1.53%)
Jan 26, 2017 4.670 4.820 4.310 4.580 3,823,300 -0.07(-1.51%)
Jan 25, 2017 4.390 4.780 4.280 4.650 4,370,256 +0.30(+6.90%)
Jan 24, 2017 4.390 4.420 4.160 4.350 1,066,798 -0.03(-0.68%)
Jan 23, 2017 4.300 4.485 4.280 4.380 1,122,552 +0.05(+1.15%)
Jan 20, 2017 4.510 4.550 4.170 4.330 4,385,750 -0.13(-2.91%)
Jan 19, 2017 4.210 4.600 4.185 4.460 5,909,942 +0.29(+6.95%)
Jan 18, 2017 3.920 4.200 3.920 4.170 2,309,668 +0.28(+7.20%)
Jan 17, 2017 4.050 4.050 3.830 3.890 818,065 -0.15(-3.71%)
Jan 13, 2017 4.040 4.040 4.040 0 +0.11(+2.80%)
Jan 12, 2017 3.560 4.000 3.530 3.930 2,441,567 +0.35(+9.78%)
Jan 11, 2017 3.550 3.705 3.480 3.580 1,218,712 +0.03(+0.85%)
Jan 10, 2017 3.470 3.565 3.300 3.550 1,326,352 +0.07(+2.01%)
Jan 09, 2017 3.800 3.825 3.300 3.480 2,702,310 -0.25(-6.70%)
Jan 06, 2017 3.770 3.770 3.670 3.730 878,721 -0.01(-0.27%)
Jan 05, 2017 3.800 3.880 3.655 3.740 2,141,460 -0.01(-0.27%)
Jan 04, 2017 3.750 3.820 3.650 3.750 922,980 +0.02(+0.54%)
Jan 03, 2017 3.650 3.810 3.650 3.730 820,626 +0.06(+1.63%)
Dec 30, 2016 3.670 3.670 3.670 0 +0.02(+0.55%)
Dec 29, 2016 3.660 3.760 3.610 3.650 411,091 -0.03(-0.82%)
Dec 28, 2016 3.760 3.780 3.610 3.680 683,611 -0.09(-2.39%)
Dec 27, 2016 3.830 3.910 3.760 3.770 548,024 -0.03(-0.79%)
Dec 23, 2016 3.800 3.800 3.800 0 +0.16(+4.40%)
Dec 22, 2016 3.600 3.760 3.550 3.640 697,816 +0.02(+0.55%)
Dec 21, 2016 3.760 3.780 3.610 3.620 644,615 -0.12(-3.21%)
Dec 20, 2016 3.650 3.750 3.571 3.740 730,027 +0.11(+3.03%)
Dec 19, 2016 3.690 3.770 3.590 3.630 1,082,107 -0.07(-1.89%)
Dec 16, 2016 3.780 3.880 3.650 3.700 1,696,134 -0.04(-1.07%)
Dec 15, 2016 3.760 3.830 3.690 3.740 815,538 +0.01(+0.27%)
Dec 14, 2016 4.040 4.100 3.600 3.730 2,028,992 -0.30(-7.44%)
Dec 13, 2016 3.920 4.100 3.910 4.030 2,344,222 +0.13(+3.33%)
Dec 12, 2016 3.790 3.930 3.700 3.900 2,678,536 +0.21(+5.69%)
Dec 09, 2016 3.670 3.840 3.640 3.690 1,861,501 +0.06(+1.65%)
Dec 08, 2016 3.540 3.730 3.530 3.630 2,340,906 +0.08(+2.25%)
Dec 07, 2016 3.550 3.630 3.350 3.550 1,784,907 -0.06(-1.66%)
Dec 06, 2016 3.430 3.790 3.380 3.610 6,486,544 +0.33(+10.06%)
Dec 05, 2016 3.310 3.340 3.160 3.280 1,184,121 +0.04(+1.23%)
Dec 02, 2016 3.130 3.300 3.060 3.240 1,550,397 +0.10(+3.18%)
Dec 01, 2016 3.220 3.220 3.010 3.140 1,263,712 -0.08(-2.48%)
Nov 30, 2016 3.360 3.400 3.190 3.220 1,369,143 -0.13(-3.88%)
Nov 29, 2016 3.340 3.440 3.270 3.350 1,241,925 -0.01(-0.30%)
Nov 28, 2016 3.400 3.420 3.150 3.360 1,575,622 -0.11(-3.17%)
Nov 25, 2016 3.530 3.530 3.370 3.470 756,644 -0.06(-1.70%)
Nov 23, 2016 3.530 3.530 3.530 0 -0.03(-0.84%)
Nov 22, 2016 3.350 3.585 3.280 3.560 3,810,674 +0.23(+6.91%)
Nov 21, 2016 3.140 3.346 3.090 3.330 2,551,722 +0.18(+5.71%)
Nov 18, 2016 3.000 3.170 2.920 3.150 1,334,837 +0.15(+5.00%)
Nov 17, 2016 3.050 3.170 2.930 3.000 3,709,668 +0.11(+3.81%)
Nov 16, 2016 2.750 3.040 2.650 2.890 2,752,937 +0.12(+4.33%)
Nov 15, 2016 2.780 2.820 2.550 2.770 1,388,563 +0.07(+2.59%)
Nov 14, 2016 2.560 2.710 2.510 2.700 1,408,016 +0.13(+5.06%)
Nov 11, 2016 2.420 2.570 2.380 2.570 2,146,082 +0.15(+6.20%)
Nov 10, 2016 2.460 2.480 2.350 2.420 1,744,496 +0.02(+0.83%)
Nov 09, 2016 2.340 2.480 2.320 2.400 2,369,483 +0.11(+4.80%)
Nov 08, 2016 2.280 2.400 2.250 2.290 784,890 +0.00(+0.00%)
Nov 07, 2016 2.300 2.380 2.260 2.290 1,865,029 +0.06(+2.69%)
Nov 04, 2016 2.100 2.240 2.070 2.230 1,120,855 +0.12(+5.69%)
Nov 03, 2016 2.100 2.255 2.020 2.110 1,775,671 -0.14(-6.22%)
Nov 02, 2016 2.280 2.330 2.220 2.250 886,887 -0.03(-1.32%)
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.