Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 5.260 5.400 5.191 5.270 140,846 +0.01(+0.19%)
Jun 30, 2017 5.380 5.490 5.240 5.260 216,885 -0.12(-2.23%)
Jun 29, 2017 5.270 5.470 5.220 5.380 270,834 +0.12(+2.28%)
Jun 28, 2017 5.190 5.280 5.170 5.260 211,837 +0.11(+2.14%)
Jun 27, 2017 5.110 5.250 5.070 5.150 332,421 +0.04(+0.78%)
Jun 26, 2017 5.070 5.180 5.060 5.110 173,797 +0.06(+1.19%)
Jun 23, 2017 5.170 5.200 5.000 5.050 465,348 -0.09(-1.75%)
Jun 22, 2017 5.010 5.190 4.960 5.140 286,800 +0.12(+2.39%)
Jun 21, 2017 4.980 5.080 4.935 5.020 331,147 +0.03(+0.60%)
Jun 20, 2017 5.120 5.124 4.930 4.990 331,290 -0.16(-3.11%)
Jun 19, 2017 5.190 5.290 5.090 5.150 395,260 +0.12(+2.39%)
Jun 16, 2017 5.100 5.150 4.910 5.030 397,130 -0.11(-2.14%)
Jun 15, 2017 5.090 5.300 5.080 5.140 409,467 +0.22(+4.47%)
Jun 14, 2017 5.010 5.050 4.910 4.920 325,477 -0.09(-1.80%)
Jun 13, 2017 4.880 5.060 4.860 5.010 406,211 +0.14(+2.87%)
Jun 12, 2017 4.900 5.080 4.840 4.870 406,045 -0.06(-1.22%)
Jun 09, 2017 5.030 5.070 4.830 4.930 351,525 -0.11(-2.18%)
Jun 08, 2017 4.990 5.084 4.940 5.040 209,614 +0.05(+1.00%)
Jun 07, 2017 4.890 5.150 4.890 4.990 1,161,960 +0.08(+1.63%)
Jun 06, 2017 4.840 5.010 4.680 4.910 895,528 +0.03(+0.61%)
Jun 05, 2017 5.020 5.070 4.880 4.880 704,080 -0.14(-2.79%)
Jun 02, 2017 5.190 5.310 5.005 5.020 446,235 -0.17(-3.28%)
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.