Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.577 3.770 3.577 3.715 54,995 -0.04(-1.02%)
Jun 29, 2017 3.871 3.871 3.628 3.753 192,460 -0.10(-2.48%)
Jun 28, 2017 4.085 4.085 3.849 3.849 33,007 -0.24(-5.77%)
Jun 27, 2017 3.952 4.094 3.925 4.085 79,711 +0.04(+1.07%)
Jun 26, 2017 4.083 4.161 3.936 4.042 72,604 -0.12(-2.95%)
Jun 23, 2017 4.438 4.438 4.154 4.165 62,153 -0.39(-8.65%)
Jun 22, 2017 4.556 4.621 4.417 4.559 99,225 -0.01(-0.22%)
Jun 21, 2017 4.358 4.618 4.201 4.569 172,215 +0.21(+4.84%)
Jun 20, 2017 4.199 4.475 4.199 4.358 95,424 +0.30(+7.52%)
Jun 19, 2017 3.934 4.061 3.887 4.053 117,240 +0.09(+2.39%)
Jun 16, 2017 3.934 4.032 3.934 3.959 57,327 -0.10(-2.50%)
Jun 15, 2017 3.824 4.060 3.808 4.060 83,239 +0.24(+6.36%)
Jun 14, 2017 3.512 3.846 3.512 3.818 78,291 +0.36(+10.29%)
Jun 13, 2017 3.687 3.705 3.460 3.461 72,097 -0.25(-6.77%)
Jun 12, 2017 3.736 3.736 3.582 3.713 172,499 -0.07(-1.77%)
Jun 09, 2017 4.165 4.165 3.735 3.780 231,652 -0.40(-9.58%)
Jun 08, 2017 4.167 4.186 4.040 4.181 49,846 +0.09(+2.19%)
Jun 07, 2017 3.724 4.123 3.709 4.091 109,018 +0.40(+10.85%)
Jun 06, 2017 3.916 3.975 3.675 3.690 96,904 -0.22(-5.65%)
Jun 05, 2017 3.926 3.973 3.825 3.911 132,172 +0.05(+1.40%)
Jun 02, 2017 3.587 3.898 3.587 3.857 48,822 +0.25(+6.93%)
Jun 01, 2017 3.551 3.660 3.507 3.607 52,076 -0.05(-1.38%)
May 31, 2017 3.639 3.750 3.625 3.658 119,135 +0.12(+3.52%)
May 30, 2017 3.345 3.535 3.345 3.533 101,314 +0.27(+8.41%)
May 26, 2017 3.327 3.341 3.259 3.259 29,702 -0.05(-1.37%)
May 25, 2017 3.083 3.363 2.980 3.305 693,962 +0.21(+6.93%)
May 24, 2017 2.989 3.142 2.955 3.091 101,800 +0.13(+4.43%)
May 23, 2017 2.929 2.995 2.929 2.959 45,152 -0.01(-0.23%)
May 22, 2017 2.852 2.990 2.841 2.966 107,974 +0.07(+2.24%)
May 19, 2017 3.147 3.147 2.892 2.901 278,953 -0.25(-7.92%)
May 18, 2017 3.130 3.193 3.107 3.151 63,562 +0.05(+1.69%)
May 17, 2017 3.062 3.100 2.975 3.098 188,162 +0.12(+3.94%)
May 16, 2017 2.915 3.014 2.885 2.981 97,674 +0.09(+3.03%)
May 15, 2017 2.728 2.893 2.723 2.893 49,835 -0.02(-0.81%)
May 12, 2017 2.945 2.945 2.863 2.917 163,578 -0.00(-0.03%)
May 11, 2017 2.861 2.925 2.841 2.918 132,933 +0.05(+1.68%)
May 10, 2017 2.994 2.994 2.811 2.870 224,170 -0.21(-6.67%)
May 09, 2017 2.972 3.084 2.972 3.075 30,635 +0.09(+3.18%)
May 08, 2017 3.011 3.091 2.978 2.980 54,864 -0.03(-1.11%)
May 05, 2017 3.419 3.419 2.999 3.014 119,875 -0.34(-10.25%)
May 04, 2017 3.181 3.479 3.180 3.358 271,168 +0.28(+9.03%)
May 03, 2017 3.094 3.182 3.037 3.080 155,995 +0.05(+1.79%)
May 02, 2017 2.925 3.054 2.842 3.025 141,904 +0.06(+1.93%)
May 01, 2017 3.011 3.011 2.944 2.968 45,568 -0.01(-0.46%)
Apr 28, 2017 2.888 2.983 2.815 2.982 82,965 +0.07(+2.54%)
Apr 27, 2017 2.821 3.009 2.821 2.908 193,920 +0.19(+6.97%)
Apr 26, 2017 2.703 2.722 2.582 2.719 115,141 +0.04(+1.44%)
Apr 25, 2017 2.861 2.861 2.679 2.680 141,387 -0.15(-5.36%)
Apr 24, 2017 2.759 2.873 2.749 2.832 235,078 -0.02(-0.55%)
Apr 21, 2017 2.885 2.935 2.826 2.848 290,013 -0.00(-0.03%)
Apr 20, 2017 2.867 2.875 2.748 2.849 243,289 -0.05(-1.77%)
Apr 19, 2017 2.728 2.900 2.685 2.900 272,698 +0.16(+5.95%)
Apr 18, 2017 2.665 2.775 2.647 2.737 114,401 +0.08(+3.05%)
Apr 17, 2017 2.675 2.737 2.653 2.656 114,837 -0.03(-1.25%)
Apr 13, 2017 2.507 2.704 2.507 2.690 219,892 +0.16(+6.48%)
Apr 12, 2017 2.452 2.548 2.364 2.526 150,247 +0.07(+2.93%)
Apr 11, 2017 2.433 2.522 2.411 2.454 298,965 +0.04(+1.85%)
Apr 10, 2017 2.384 2.435 2.384 2.410 176,189 -0.06(-2.59%)
Apr 07, 2017 2.415 2.492 2.413 2.474 108,815 +0.06(+2.45%)
Apr 06, 2017 2.465 2.492 2.391 2.415 234,531 -0.12(-4.86%)
Apr 05, 2017 2.359 2.548 2.288 2.538 446,070 +0.12(+5.02%)
Apr 04, 2017 2.574 2.587 2.417 2.417 373,343 -0.16(-6.31%)
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.