Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.650 4.650 4.530 4.540 103,665 -0.09(-1.94%)
Sep 28, 2017 4.520 4.660 4.471 4.630 358,697 +0.12(+2.66%)
Sep 27, 2017 4.460 4.510 4.400 4.510 233,100 +0.05(+1.12%)
Sep 26, 2017 4.340 4.490 4.332 4.460 109,442 +0.12(+2.76%)
Sep 25, 2017 4.470 4.480 4.310 4.340 153,253 -0.14(-3.13%)
Sep 22, 2017 4.400 4.490 4.380 4.480 148,313 +0.07(+1.59%)
Sep 21, 2017 4.340 4.460 4.320 4.410 163,890 +0.05(+1.15%)
Sep 20, 2017 4.450 4.480 4.280 4.360 273,195 -0.07(-1.58%)
Sep 19, 2017 4.470 4.490 4.390 4.430 172,702 -0.06(-1.34%)
Sep 18, 2017 4.530 4.530 4.390 4.490 262,508 -0.01(-0.22%)
Sep 15, 2017 4.410 4.550 4.360 4.500 435,838 +0.12(+2.74%)
Sep 14, 2017 4.280 4.410 4.270 4.380 247,940 +0.10(+2.34%)
Sep 13, 2017 4.280 4.350 4.250 4.280 363,503 -0.03(-0.70%)
Sep 12, 2017 4.340 4.350 4.230 4.310 224,193 -0.02(-0.46%)
Sep 11, 2017 4.320 4.360 4.270 4.330 172,170 +0.07(+1.64%)
Sep 08, 2017 4.530 4.530 4.220 4.260 246,897 -0.24(-5.33%)
Sep 07, 2017 4.130 4.520 4.130 4.500 376,099 +0.31(+7.40%)
Sep 06, 2017 4.340 4.380 4.170 4.190 225,486 -0.10(-2.33%)
Sep 05, 2017 4.470 4.540 4.250 4.290 204,613 -0.18(-4.03%)
Sep 01, 2017 4.450 4.500 4.420 4.470 217,818 +0.06(+1.36%)
Aug 31, 2017 4.520 4.520 4.370 4.410 156,218 -0.07(-1.56%)
Aug 30, 2017 4.450 4.530 4.450 4.480 102,095 +0.02(+0.45%)
Aug 29, 2017 4.410 4.500 4.410 4.460 77,893 +0.02(+0.45%)
Aug 28, 2017 4.560 4.570 4.360 4.440 246,154 -0.13(-2.84%)
Aug 25, 2017 4.440 4.590 4.420 4.570 145,374 +0.12(+2.70%)
Aug 24, 2017 4.370 4.580 4.370 4.450 184,570 +0.11(+2.53%)
Aug 23, 2017 4.330 4.440 4.330 4.340 98,427 +0.00(+0.00%)
Aug 22, 2017 4.380 4.550 4.315 4.340 221,671 -0.04(-0.91%)
Aug 21, 2017 4.230 4.420 4.200 4.380 203,325 +0.16(+3.79%)
Aug 18, 2017 4.240 4.280 4.090 4.220 411,809 -0.07(-1.63%)
Aug 17, 2017 4.310 4.370 4.245 4.290 314,196 -0.03(-0.69%)
Aug 16, 2017 4.370 4.430 4.280 4.320 189,095 -0.01(-0.23%)
Aug 15, 2017 4.450 4.450 4.320 4.330 271,026 -0.08(-1.81%)
Aug 14, 2017 4.280 4.480 4.260 4.410 187,716 +0.07(+1.61%)
Aug 11, 2017 4.420 4.430 4.235 4.340 392,314 -0.09(-2.03%)
Aug 10, 2017 4.580 4.600 4.410 4.430 287,610 -0.15(-3.28%)
Aug 09, 2017 4.690 4.730 4.560 4.580 328,469 -0.15(-3.17%)
Aug 08, 2017 4.810 4.899 4.720 4.730 230,959 -0.11(-2.27%)
Aug 07, 2017 4.820 4.950 4.645 4.840 456,570 +0.06(+1.26%)
Aug 04, 2017 5.070 5.170 4.740 4.780 812,684 -0.44(-8.43%)
Aug 03, 2017 5.220 5.310 5.170 5.220 281,102 -0.03(-0.57%)
Aug 02, 2017 5.150 5.260 5.050 5.250 311,356 +0.11(+2.14%)
Aug 01, 2017 5.150 5.165 5.067 5.140 181,780 -0.01(-0.19%)
Jul 31, 2017 5.220 5.226 5.020 5.150 254,472 -0.04(-0.77%)
Jul 28, 2017 5.310 5.340 5.130 5.190 144,720 -0.15(-2.81%)
Jul 27, 2017 5.420 5.425 5.170 5.340 276,427 -0.04(-0.74%)
Jul 26, 2017 5.400 5.460 5.350 5.380 272,503 -0.02(-0.37%)
Jul 25, 2017 5.370 5.450 5.300 5.400 131,363 +0.06(+1.12%)
Jul 24, 2017 5.300 5.370 5.220 5.340 151,006 +0.01(+0.19%)
Jul 21, 2017 5.470 5.470 5.300 5.330 312,846 -0.10(-1.84%)
Jul 20, 2017 5.440 5.480 5.370 5.430 221,843 +0.02(+0.37%)
Jul 19, 2017 5.380 5.530 5.350 5.410 165,567 +0.10(+1.88%)
Jul 18, 2017 5.400 5.400 5.230 5.310 176,992 -0.13(-2.39%)
Jul 17, 2017 5.380 5.480 5.270 5.440 378,753 +0.09(+1.68%)
Jul 14, 2017 5.280 5.390 5.280 5.350 119,480 +0.06(+1.13%)
Jul 13, 2017 5.240 5.300 5.218 5.290 100,813 +0.06(+1.15%)
Jul 12, 2017 5.200 5.300 5.164 5.230 288,390 +0.06(+1.16%)
Jul 11, 2017 5.080 5.320 5.080 5.170 217,766 +0.04(+0.78%)
Jul 10, 2017 5.210 5.280 5.095 5.130 347,127 -0.09(-1.72%)
Jul 07, 2017 5.140 5.240 5.110 5.220 150,299 +0.09(+1.75%)
Jul 06, 2017 5.110 5.160 5.080 5.130 248,655 -0.03(-0.58%)
Jul 05, 2017 5.250 5.250 5.110 5.160 289,344 -0.11(-2.09%)
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.