Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.279 3.453 3.277 3.343 165,342 +0.13(+3.92%)
Jul 28, 2017 3.255 3.259 3.048 3.217 445,857 +0.00(+0.07%)
Jul 27, 2017 3.361 3.379 3.191 3.215 98,222 -0.14(-4.24%)
Jul 26, 2017 3.317 3.354 3.155 3.357 369,349 +0.03(+0.98%)
Jul 25, 2017 3.448 3.448 3.232 3.324 193,636 -0.31(-8.60%)
Jul 24, 2017 3.546 3.677 3.546 3.637 96,904 +0.02(+0.66%)
Jul 21, 2017 3.536 3.640 3.520 3.613 190,392 +0.09(+2.55%)
Jul 20, 2017 3.294 3.553 3.280 3.524 238,464 +0.18(+5.39%)
Jul 19, 2017 3.691 3.691 3.334 3.343 296,248 -0.34(-9.18%)
Jul 18, 2017 3.489 3.747 3.489 3.681 94,694 +0.12(+3.32%)
Jul 17, 2017 3.551 3.579 3.469 3.563 97,816 -0.02(-0.50%)
Jul 14, 2017 3.623 3.629 3.561 3.581 50,180 -0.22(-5.71%)
Jul 13, 2017 3.778 3.855 3.729 3.798 21,613 -0.01(-0.35%)
Jul 12, 2017 3.703 3.835 3.624 3.811 55,543 -0.04(-1.12%)
Jul 11, 2017 3.936 4.037 3.817 3.854 63,034 -0.12(-3.12%)
Jul 10, 2017 4.300 4.300 3.944 3.978 53,444 -0.18(-4.36%)
Jul 07, 2017 4.191 4.300 4.118 4.160 101,141 +0.10(+2.55%)
Jul 06, 2017 3.818 4.056 3.797 4.056 81,779 +0.22(+5.64%)
Jul 05, 2017 3.629 3.871 3.622 3.840 245,266 +0.34(+9.67%)
Jul 03, 2017 3.677 3.677 3.473 3.501 53,809 -0.21(-5.75%)
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%)
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.