Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.475 4.491 4.429 4.467 619,397,888 +0.08(+1.76%)
Sep 28, 2017 4.398 4.402 4.342 4.390 435,247,072 -0.00(-0.03%)
Sep 27, 2017 4.388 4.405 4.317 4.391 713,633,088 +0.09(+2.19%)
Sep 26, 2017 4.409 4.465 4.257 4.297 1,125,410,048 +0.02(+0.56%)
Sep 25, 2017 4.442 4.443 4.252 4.273 874,428,096 -0.20(-4.47%)
Sep 22, 2017 4.505 4.556 4.463 4.473 491,473,792 -0.04(-0.97%)
Sep 21, 2017 4.539 4.565 4.438 4.517 1,075,675,520 -0.13(-2.73%)
Sep 20, 2017 4.685 4.733 4.603 4.644 721,005,184 -0.04(-0.81%)
Sep 19, 2017 4.635 4.744 4.613 4.681 874,016,320 -0.00(-0.11%)
Sep 18, 2017 4.626 4.778 4.619 4.686 1,682,605,184 +0.19(+4.13%)
Sep 15, 2017 4.319 4.501 4.314 4.501 1,365,465,600 +0.27(+6.32%)
Sep 14, 2017 4.218 4.312 4.193 4.233 513,468,416 -0.02(-0.57%)
Sep 13, 2017 4.213 4.286 4.180 4.257 581,029,056 +0.02(+0.45%)
Sep 12, 2017 4.223 4.172 4.238 411,501,056 +0.02(+0.36%)
Sep 11, 2017 4.136 4.234 4.131 4.223 567,300,416 +0.13(+3.24%)
Sep 08, 2017 4.151 4.166 4.066 4.090 499,103,616 -0.07(-1.73%)
Sep 07, 2017 4.160 4.195 4.122 4.162 353,009,056 +0.02(+0.46%)
Sep 06, 2017 4.179 4.193 4.108 4.143 397,662,432 -0.00(-0.06%)
Sep 05, 2017 4.207 4.213 4.087 4.146 695,709,824 -0.11(-2.67%)
Sep 01, 2017 4.247 4.295 4.238 4.259 445,651,776 +0.03(+0.60%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,732,288 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,387,104 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,862,688 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,219,136 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,377,536 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,643,072 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,383,872 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,208,352 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,738,496 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,514,816 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,855,584 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,270,144 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,516,736 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,896,896 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,967,744 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,677,952 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,952,608 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,004,736 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,054,336 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,398,400 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,573,184 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,343,808 -0.00(-0.06%)
Aug 01, 2017 4.051 4.112 4.023 4.110 431,253,440 +0.05(+1.22%)
Jul 31, 2017 4.121 4.158 4.013 4.061 559,695,232 -0.05(-1.14%)
Jul 28, 2017 4.005 4.132 3.980 4.108 513,614,624 +0.07(+1.64%)
Jul 27, 2017 4.205 4.216 3.937 4.041 782,765,184 -0.14(-3.30%)
Jul 26, 2017 4.190 4.246 4.144 4.179 640,400,768 +0.05(+1.15%)
Jul 25, 2017 4.146 4.132 495,975,776 -0.02(-0.48%)
Jul 24, 2017 4.208 4.217 4.141 4.152 652,304,320 -0.05(-1.16%)
Jul 21, 2017 4.165 4.230 4.150 4.200 648,665,152 +0.01(+0.36%)
Jul 20, 2017 4.186 4.099 4.185 699,494,720 +0.06(+1.45%)
Jul 19, 2017 4.156 4.183 4.114 4.125 687,073,024 -0.02(-0.52%)
Jul 18, 2017 4.042 4.162 4.030 4.147 776,704,512 +0.04(+1.04%)
Jul 17, 2017 4.156 4.185 4.042 4.104 930,800,512 -0.02(-0.42%)
Jul 14, 2017 4.030 4.123 4.023 4.122 942,434,816 +0.11(+2.69%)
Jul 13, 2017 4.073 4.155 3.967 4.014 1,369,446,016 -0.05(-1.16%)
Jul 12, 2017 3.955 4.073 3.912 4.061 1,143,926,656 +0.17(+4.25%)
Jul 11, 2017 3.844 3.903 3.802 3.895 757,977,024 +0.05(+1.42%)
Jul 10, 2017 3.742 3.848 3.715 3.841 958,287,808 +0.17(+4.73%)
Jul 07, 2017 3.643 3.686 3.619 3.667 655,310,400 +0.08(+2.29%)
Jul 06, 2017 3.545 3.633 3.492 3.585 746,342,912 +0.01(+0.30%)
Jul 05, 2017 3.546 3.604 3.526 3.574 820,393,984 +0.09(+2.67%)
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.