Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.696 3.586 3.612 731,030,080 -0.05(-1.45%)
Jun 29, 2017 3.763 3.766 3.600 3.665 1,064,507,136 -0.13(-3.34%)
Jun 28, 2017 3.731 3.797 3.642 3.792 994,837,504 +0.13(+3.53%)
Jun 27, 2017 3.784 3.793 3.657 3.663 999,337,792 -0.14(-3.66%)
Jun 26, 2017 3.877 3.913 3.706 3.802 1,064,370,240 -0.04(-1.09%)
Jun 23, 2017 3.829 3.844 1,089,150,336 -0.11(-2.87%)
Jun 22, 2017 3.993 4.006 3.933 3.957 469,168,352 -0.03(-0.69%)
Jun 21, 2017 3.953 3.988 3.890 3.985 681,735,232 +0.06(+1.52%)
Jun 20, 2017 3.974 4.041 3.921 3.925 1,095,549,056 -0.01(-0.15%)
Jun 19, 2017 3.833 3.936 3.830 3.931 777,436,224 +0.14(+3.76%)
Jun 16, 2017 3.817 3.865 3.754 3.789 925,435,712 -0.02(-0.49%)
Jun 15, 2017 3.672 3.838 3.661 3.807 963,645,440 +0.02(+0.43%)
Jun 14, 2017 3.786 3.850 3.711 3.791 1,183,882,240 +0.01(+0.21%)
Jun 13, 2017 3.858 3.867 3.639 3.783 1,672,673,792 +0.04(+0.95%)
Jun 12, 2017 3.645 3.791 3.551 3.747 1,697,484,800 +0.01(+0.25%)
Jun 09, 2017 4.116 4.210 3.567 3.738 3,694,835,456 -0.26(-6.47%)
Jun 08, 2017 3.835 3.998 3.793 3.996 1,158,660,480 +0.27(+7.26%)
Jun 07, 2017 3.706 3.745 3.691 3.726 612,784,384 +0.04(+1.21%)
Jun 06, 2017 3.694 3.740 3.668 3.682 759,037,632 -0.02(-0.45%)
Jun 05, 2017 3.573 3.711 3.561 3.698 817,636,096 +0.11(+3.04%)
Jun 02, 2017 3.604 3.631 3.583 3.589 487,709,120 -0.02(-0.50%)
Jun 01, 2017 3.623 3.624 3.561 3.607 503,270,336 +0.00(+0.01%)
May 31, 2017 3.665 3.673 3.549 3.607 887,440,832 -0.01(-0.36%)
May 30, 2017 3.591 3.655 3.574 3.620 989,379,584 +0.08(+2.14%)
May 26, 2017 3.446 3.630 3.426 3.544 779,542,272 +0.09(+2.59%)
May 25, 2017 3.498 3.499 3.409 3.455 608,275,648 -0.01(-0.22%)
May 24, 2017 3.522 3.525 3.450 3.462 817,590,848 +0.04(+1.12%)
May 23, 2017 3.491 3.493 3.391 3.424 681,395,456 -0.05(-1.35%)
May 22, 2017 3.442 3.485 3.431 3.471 836,873,280 +0.07(+2.13%)
May 19, 2017 3.424 3.454 3.379 3.398 1,018,896,896 +0.07(+2.20%)
May 18, 2017 3.236 3.334 3.175 3.325 1,156,030,080 +0.13(+4.19%)
May 17, 2017 3.351 3.370 3.187 3.191 1,270,582,912 -0.23(-6.64%)
May 16, 2017 3.408 3.434 3.333 3.418 1,120,707,840 +0.06(+1.86%)
May 15, 2017 3.237 3.358 3.233 3.356 1,086,877,312 +0.16(+5.02%)
May 12, 2017 3.164 3.238 3.143 3.196 963,140,928 +0.03(+1.10%)
May 11, 2017 3.000 3.259 2.996 3.161 1,938,375,424 +0.13(+4.30%)
May 10, 2017 2.856 3.044 2.849 3.031 2,129,050,752 +0.46(+17.83%)
May 09, 2017 2.574 2.622 2.565 2.572 833,605,312 +0.00(+0.17%)
May 08, 2017 2.607 2.609 2.556 2.568 365,355,424 -0.03(-1.05%)
May 05, 2017 2.583 2.602 2.567 2.595 228,553,440 +0.00(+0.01%)
May 04, 2017 2.611 2.622 2.587 2.595 209,848,528 -0.01(-0.38%)
May 03, 2017 2.579 2.615 2.564 2.605 337,008,160 +0.02(+0.74%)
May 02, 2017 2.637 2.638 2.563 2.586 630,203,584 -0.08(-2.96%)
May 01, 2017 2.617 2.670 2.610 2.665 307,695,584 +0.06(+2.24%)
Apr 28, 2017 2.633 2.640 2.600 2.606 348,435,328 -0.03(-1.27%)
Apr 27, 2017 2.607 2.648 2.588 2.640 319,817,504 +0.04(+1.56%)
Apr 26, 2017 2.631 2.633 2.597 2.599 327,143,552 -0.02(-0.69%)
Apr 25, 2017 2.587 2.632 2.565 2.617 388,575,712 +0.04(+1.74%)
Apr 24, 2017 2.573 2.586 2.551 2.572 372,005,056 +0.03(+1.25%)
Apr 21, 2017 2.520 2.543 2.508 2.541 342,081,184 +0.01(+0.41%)
Apr 20, 2017 2.505 2.535 2.484 2.530 404,224,800 +0.04(+1.59%)
Apr 19, 2017 2.499 2.523 2.484 2.491 381,000,896 +0.01(+0.39%)
Apr 18, 2017 2.465 2.487 2.439 2.481 370,306,656 +0.00(+0.06%)
Apr 17, 2017 2.399 2.480 2.394 2.479 497,470,144 +0.09(+3.92%)
Apr 13, 2017 2.407 2.429 2.386 2.386 507,168,960 -0.05(-1.87%)
Apr 12, 2017 2.452 2.466 2.426 2.431 414,125,408 -0.02(-0.83%)
Apr 11, 2017 2.412 2.471 2.407 2.452 618,342,720 +0.01(+0.36%)
Apr 10, 2017 2.508 2.514 2.439 2.443 756,428,288 -0.06(-2.55%)
Apr 07, 2017 2.524 2.542 2.492 2.507 429,298,912 -0.01(-0.43%)
Apr 06, 2017 2.505 2.530 2.459 2.518 635,302,016 +0.02(+0.73%)
Apr 05, 2017 2.499 2.558 2.486 2.499 747,427,776 -0.02(-0.74%)
Apr 04, 2017 2.584 2.609 2.507 2.518 1,271,502,208 -0.19(-7.01%)
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.