Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,697,088 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,616,352 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,767,808 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,402,944 +0.05(+1.16%)
Jul 25, 2017 4.146 4.132 495,977,440 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,306,496 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,667,328 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,497,024 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,075,328 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,707,072 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,803,648 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,438,016 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,450,624 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,930,496 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,979,584 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,291,008 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,312,576 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,345,408 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,396,736 +0.09(+2.67%)
Jul 03, 2017 3.624 3.639 3.463 3.481 709,441,408 -0.13(-3.62%)
Jun 30, 2017 3.696 3.586 3.612 731,032,576 -0.05(-1.45%)
Jun 29, 2017 3.763 3.766 3.600 3.665 1,064,510,720 -0.13(-3.34%)
Jun 28, 2017 3.731 3.797 3.642 3.792 994,840,832 +0.13(+3.53%)
Jun 27, 2017 3.784 3.793 3.657 3.663 999,341,184 -0.14(-3.66%)
Jun 26, 2017 3.877 3.913 3.706 3.802 1,064,373,824 -0.04(-1.09%)
Jun 23, 2017 3.829 3.844 1,089,154,048 -0.11(-2.87%)
Jun 22, 2017 3.993 4.006 3.933 3.957 469,169,920 -0.03(-0.69%)
Jun 21, 2017 3.953 3.988 3.890 3.985 681,737,472 +0.06(+1.52%)
Jun 20, 2017 3.974 4.041 3.921 3.925 1,095,552,768 -0.01(-0.15%)
Jun 19, 2017 3.833 3.936 3.830 3.931 777,438,848 +0.14(+3.76%)
Jun 16, 2017 3.817 3.865 3.754 3.789 925,438,848 -0.02(-0.49%)
Jun 15, 2017 3.672 3.838 3.661 3.807 963,648,704 +0.02(+0.43%)
Jun 14, 2017 3.786 3.849 3.711 3.791 1,183,886,208 +0.01(+0.21%)
Jun 13, 2017 3.858 3.867 3.639 3.783 1,672,679,296 +0.04(+0.95%)
Jun 12, 2017 3.645 3.791 3.551 3.747 1,697,490,432 +0.01(+0.25%)
Jun 09, 2017 4.116 4.210 3.567 3.738 3,694,847,744 -0.26(-6.46%)
Jun 08, 2017 3.835 3.998 3.793 3.996 1,158,664,448 +0.27(+7.26%)
Jun 07, 2017 3.706 3.745 3.691 3.726 612,786,432 +0.04(+1.21%)
Jun 06, 2017 3.694 3.740 3.668 3.682 759,040,128 -0.02(-0.45%)
Jun 05, 2017 3.573 3.711 3.561 3.698 817,638,848 +0.11(+3.04%)
Jun 02, 2017 3.604 3.631 3.583 3.589 487,710,784 -0.02(-0.50%)
Jun 01, 2017 3.623 3.624 3.561 3.607 503,272,000 +0.00(+0.01%)
May 31, 2017 3.665 3.673 3.549 3.607 887,443,840 -0.01(-0.36%)
May 30, 2017 3.591 3.655 3.574 3.620 989,382,848 +0.08(+2.14%)
May 26, 2017 3.446 3.630 3.426 3.544 779,544,896 +0.09(+2.59%)
May 25, 2017 3.498 3.499 3.409 3.455 608,277,696 -0.01(-0.22%)
May 24, 2017 3.522 3.525 3.450 3.462 817,593,600 +0.04(+1.12%)
May 23, 2017 3.491 3.493 3.391 3.424 681,397,696 -0.05(-1.35%)
May 22, 2017 3.442 3.485 3.431 3.471 836,876,096 +0.07(+2.13%)
May 19, 2017 3.424 3.454 3.379 3.398 1,018,900,288 +0.07(+2.20%)
May 18, 2017 3.236 3.334 3.175 3.325 1,156,033,920 +0.13(+4.19%)
May 17, 2017 3.351 3.370 3.187 3.191 1,270,587,136 -0.23(-6.64%)
May 16, 2017 3.408 3.434 3.333 3.418 1,120,711,680 +0.06(+1.86%)
May 15, 2017 3.237 3.358 3.233 3.356 1,086,881,024 +0.16(+5.02%)
May 12, 2017 3.164 3.238 3.143 3.196 963,144,192 +0.03(+1.10%)
May 11, 2017 3.000 3.259 2.996 3.161 1,938,381,952 +0.13(+4.30%)
May 10, 2017 2.856 3.044 2.849 3.031 2,129,057,920 +0.46(+17.83%)
May 09, 2017 2.574 2.622 2.565 2.572 833,608,128 +0.00(+0.17%)
May 08, 2017 2.607 2.609 2.556 2.568 365,356,640 -0.03(-1.05%)
May 05, 2017 2.583 2.602 2.567 2.595 228,554,208 +0.00(+0.01%)
May 04, 2017 2.611 2.622 2.587 2.595 209,849,232 -0.01(-0.38%)
May 03, 2017 2.579 2.615 2.564 2.605 337,009,280 +0.02(+0.74%)
May 02, 2017 2.637 2.638 2.563 2.586 630,205,696 -0.08(-2.96%)
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.