Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.320 5.850 5.300 5.350 1,995,224 +0.32(+6.36%)
Jan 30, 2017 5.030 5.110 4.930 5.030 384,976 +0.00(+0.00%)
Jan 27, 2017 4.850 5.080 4.810 5.030 555,914 +0.16(+3.29%)
Jan 26, 2017 4.950 5.000 4.850 4.870 175,625 -0.08(-1.62%)
Jan 25, 2017 4.970 5.060 4.880 4.950 312,495 +0.00(+0.00%)
Jan 24, 2017 4.910 5.100 4.890 4.950 322,024 +0.03(+0.61%)
Jan 23, 2017 4.880 4.960 4.800 4.920 335,480 +0.06(+1.23%)
Jan 20, 2017 4.880 4.930 4.830 4.860 342,736 -0.02(-0.41%)
Jan 19, 2017 5.020 5.020 4.850 4.880 384,140 -0.15(-2.98%)
Jan 18, 2017 5.080 5.080 4.850 5.030 531,977 +0.01(+0.20%)
Jan 17, 2017 5.110 5.130 4.976 5.020 518,977 -0.09(-1.76%)
Jan 13, 2017 5.110 5.110 5.110 0 +0.08(+1.59%)
Jan 12, 2017 5.090 5.270 4.920 5.030 614,646 -0.02(-0.40%)
Jan 11, 2017 4.910 5.080 4.840 5.050 852,185 +0.19(+3.91%)
Jan 10, 2017 4.710 4.880 4.650 4.860 492,214 +0.16(+3.40%)
Jan 09, 2017 4.550 4.810 4.520 4.700 823,180 +0.15(+3.30%)
Jan 06, 2017 4.550 4.605 4.500 4.550 288,126 +0.00(+0.00%)
Jan 05, 2017 4.600 4.685 4.540 4.550 319,367 -0.04(-0.87%)
Jan 04, 2017 4.670 4.730 4.580 4.590 611,338 -0.04(-0.86%)
Jan 03, 2017 4.400 4.640 4.350 4.630 584,502 +0.23(+5.23%)
Dec 30, 2016 4.400 4.400 4.400 0 -0.02(-0.45%)
Dec 29, 2016 4.460 4.470 4.290 4.420 798,768 -0.03(-0.67%)
Dec 28, 2016 4.620 4.650 4.440 4.450 722,430 -0.15(-3.26%)
Dec 27, 2016 4.600 4.710 4.530 4.600 586,366 -0.03(-0.65%)
Dec 23, 2016 4.630 4.630 4.630 0 +0.10(+2.21%)
Dec 22, 2016 4.400 4.570 4.400 4.530 699,636 +0.13(+2.95%)
Dec 21, 2016 4.460 4.530 4.310 4.400 548,087 -0.03(-0.68%)
Dec 20, 2016 4.350 4.450 4.260 4.430 840,911 +0.09(+2.07%)
Dec 19, 2016 4.350 4.450 4.290 4.340 470,705 +0.02(+0.46%)
Dec 16, 2016 4.340 4.400 4.270 4.320 704,081 +0.01(+0.23%)
Dec 15, 2016 4.180 4.400 4.180 4.310 603,201 -0.05(-1.15%)
Dec 14, 2016 4.200 4.430 4.170 4.360 560,280 +0.17(+4.06%)
Dec 13, 2016 4.510 4.574 4.170 4.190 830,527 -0.30(-6.68%)
Dec 12, 2016 4.610 4.640 4.450 4.490 396,310 -0.08(-1.75%)
Dec 09, 2016 4.610 4.690 4.530 4.570 430,512 +0.00(+0.00%)
Dec 08, 2016 4.530 4.675 4.520 4.570 433,791 +0.03(+0.66%)
Dec 07, 2016 4.450 4.560 4.400 4.540 459,370 +0.05(+1.11%)
Dec 06, 2016 4.430 4.530 4.270 4.490 964,905 +0.06(+1.35%)
Dec 05, 2016 4.130 4.540 4.080 4.430 1,302,544 +0.36(+8.85%)
Dec 02, 2016 4.160 4.190 3.990 4.070 543,543 -0.10(-2.40%)
Dec 01, 2016 4.220 4.220 4.040 4.170 640,136 -0.04(-0.95%)
Nov 30, 2016 4.460 4.460 4.200 4.210 477,504 -0.21(-4.75%)
Nov 29, 2016 4.290 4.480 4.260 4.420 528,115 +0.13(+3.03%)
Nov 28, 2016 4.330 4.349 4.140 4.290 1,149,351 -0.04(-0.92%)
Nov 25, 2016 4.380 4.420 4.310 4.330 289,540 -0.02(-0.46%)
Nov 23, 2016 4.350 4.350 4.350 0 +0.04(+0.93%)
Nov 22, 2016 4.520 4.529 4.270 4.310 1,479,056 -0.18(-4.01%)
Nov 21, 2016 4.700 4.744 4.490 4.490 857,403 -0.19(-4.06%)
Nov 18, 2016 4.980 4.980 4.640 4.680 781,919 -0.27(-5.45%)
Nov 17, 2016 4.850 4.990 4.750 4.950 946,112 +0.14(+2.91%)
Nov 16, 2016 4.750 4.950 4.700 4.810 691,076 +0.10(+2.12%)
Nov 15, 2016 4.660 4.770 4.650 4.710 727,881 +0.06(+1.29%)
Nov 14, 2016 4.530 4.680 4.410 4.650 1,195,444 +0.18(+4.03%)
Nov 11, 2016 4.610 4.640 4.340 4.470 1,983,099 -0.05(-1.11%)
Nov 10, 2016 5.060 5.110 4.463 4.520 5,035,608 -1.80(-28.48%)
Nov 09, 2016 5.920 6.360 5.760 6.320 614,606 +0.27(+4.46%)
Nov 08, 2016 6.170 6.240 6.020 6.050 333,089 -0.15(-2.42%)
Nov 07, 2016 6.150 6.220 5.970 6.200 563,063 +0.23(+3.85%)
Nov 04, 2016 6.030 6.270 5.940 5.970 445,508 -0.08(-1.32%)
Nov 03, 2016 6.340 6.371 6.020 6.050 597,351 -0.33(-5.17%)
Nov 02, 2016 6.500 6.590 6.350 6.380 240,793 -0.17(-2.60%)
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.