Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.160 4.238 4.153 4.234 612,734,336 +0.09(+2.27%)
Aug 30, 2017 4.135 4.151 4.105 4.140 384,388,384 +0.02(+0.60%)
Aug 29, 2017 4.063 4.137 4.055 4.115 323,863,776 -0.01(-0.16%)
Aug 28, 2017 4.112 4.125 4.056 4.122 389,220,416 +0.03(+0.71%)
Aug 25, 2017 4.162 4.087 4.093 357,378,752 -0.03(-0.84%)
Aug 24, 2017 4.175 4.180 4.101 4.128 469,644,640 -0.02(-0.37%)
Aug 23, 2017 4.028 4.154 4.019 4.143 579,385,856 +0.08(+2.00%)
Aug 22, 2017 4.010 4.068 3.991 4.062 450,209,856 +0.09(+2.14%)
Aug 21, 2017 4.060 4.072 3.933 3.977 623,740,608 -0.06(-1.46%)
Aug 18, 2017 4.090 4.107 3.989 4.035 601,516,800 +0.00(+0.02%)
Aug 17, 2017 4.118 4.135 4.032 4.035 524,857,344 -0.09(-2.23%)
Aug 16, 2017 4.188 4.211 4.094 4.127 596,272,128 -0.05(-1.10%)
Aug 15, 2017 4.213 4.240 4.139 4.172 764,519,296 -0.04(-0.84%)
Aug 14, 2017 3.990 4.211 3.978 4.208 1,278,901,248 +0.31(+7.98%)
Aug 11, 2017 3.926 3.973 3.821 3.897 1,497,972,736 -0.22(-5.33%)
Aug 10, 2017 4.302 4.314 4.106 4.116 1,321,682,432 -0.18(-4.28%)
Aug 09, 2017 4.209 4.303 4.190 4.301 529,954,400 +0.05(+1.06%)
Aug 08, 2017 4.345 4.362 4.216 4.255 754,007,296 -0.05(-1.19%)
Aug 07, 2017 4.208 4.307 4.198 4.307 717,056,704 +0.13(+3.07%)
Aug 04, 2017 4.183 4.250 4.160 4.178 589,400,384 +0.02(+0.44%)
Aug 03, 2017 4.107 4.164 4.090 4.160 442,574,688 +0.05(+1.27%)
Aug 02, 2017 4.142 4.146 4.030 4.108 478,345,408 -0.00(-0.06%)
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.