Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.860 4.010 3.860 3.990 65,493 +0.13(+3.37%)
Jan 30, 2017 3.900 3.900 3.830 3.860 23,521 -0.07(-1.78%)
Jan 27, 2017 3.860 3.960 3.840 3.930 15,532 +0.09(+2.34%)
Jan 26, 2017 3.960 3.990 3.800 3.840 12,511 -0.10(-2.54%)
Jan 25, 2017 4.040 4.040 3.910 3.940 13,740 -0.04(-1.01%)
Jan 24, 2017 3.850 4.000 3.850 3.980 12,125 +0.13(+3.38%)
Jan 23, 2017 3.770 3.850 3.770 3.850 10,571 -0.03(-0.77%)
Jan 20, 2017 3.910 4.050 3.850 3.880 21,631 -0.06(-1.52%)
Jan 19, 2017 3.930 3.990 3.930 3.940 11,674 +0.01(+0.25%)
Jan 18, 2017 3.780 3.950 3.750 3.930 24,290 +0.11(+2.88%)
Jan 17, 2017 3.830 3.860 3.730 3.820 34,473 -0.01(-0.26%)
Jan 13, 2017 3.830 3.830 3.830 0 -0.01(-0.26%)
Jan 12, 2017 3.820 3.920 3.805 3.840 20,541 -0.04(-1.03%)
Jan 11, 2017 3.840 3.890 3.750 3.880 33,268 -0.02(-0.51%)
Jan 10, 2017 3.830 4.060 3.830 3.900 24,009 +0.00(+0.00%)
Jan 09, 2017 3.850 3.910 3.810 3.900 28,013 -0.01(-0.26%)
Jan 06, 2017 4.080 4.110 3.850 3.910 31,871 -0.09(-2.25%)
Jan 05, 2017 4.210 4.340 3.980 4.000 19,956 -0.22(-5.21%)
Jan 04, 2017 4.190 4.240 4.150 4.220 37,613 +0.02(+0.48%)
Jan 03, 2017 4.400 4.450 4.150 4.200 54,064 -0.19(-4.33%)
Dec 30, 2016 4.390 4.390 4.390 0 -0.37(-7.77%)
Dec 29, 2016 4.310 4.870 4.160 4.760 79,694 +0.44(+10.19%)
Dec 28, 2016 4.260 4.450 4.200 4.320 105,225 +0.01(+0.23%)
Dec 27, 2016 4.240 4.340 4.170 4.310 49,366 -0.02(-0.46%)
Dec 23, 2016 4.330 4.330 4.330 0 +0.23(+5.61%)
Dec 22, 2016 4.110 4.160 3.990 4.100 44,899 -0.06(-1.44%)
Dec 21, 2016 4.100 4.180 4.040 4.160 38,826 +0.01(+0.24%)
Dec 20, 2016 4.010 4.260 4.000 4.150 56,268 +0.08(+1.97%)
Dec 19, 2016 4.230 4.260 4.030 4.070 101,848 +0.03(+0.74%)
Dec 16, 2016 4.050 4.100 4.010 4.040 104,523 +0.01(+0.25%)
Dec 15, 2016 3.960 4.060 3.920 4.030 29,079 +0.04(+1.00%)
Dec 14, 2016 4.000 4.190 3.940 3.990 33,256 -0.06(-1.48%)
Dec 13, 2016 4.060 4.079 3.860 4.050 94,449 -0.04(-0.98%)
Dec 12, 2016 4.300 4.300 4.050 4.090 54,918 -0.19(-4.44%)
Dec 09, 2016 4.300 4.300 4.230 4.280 64,171 -0.04(-0.93%)
Dec 08, 2016 4.270 4.390 4.260 4.320 48,788 +0.03(+0.70%)
Dec 07, 2016 4.260 4.425 4.250 4.290 27,940 -0.01(-0.23%)
Dec 06, 2016 4.300 4.300 4.220 4.300 43,774 +0.00(+0.00%)
Dec 05, 2016 4.280 4.310 4.230 4.300 47,424 +0.03(+0.70%)
Dec 02, 2016 4.300 4.300 4.250 4.270 17,178 -0.03(-0.70%)
Dec 01, 2016 4.380 4.500 4.250 4.300 49,950 -0.07(-1.60%)
Nov 30, 2016 4.320 4.440 4.300 4.370 103,370 +0.03(+0.69%)
Nov 29, 2016 4.380 4.425 4.300 4.340 53,122 +0.01(+0.23%)
Nov 28, 2016 4.330 4.580 4.300 4.330 39,608 -0.09(-2.04%)
Nov 25, 2016 4.430 4.530 4.350 4.420 24,179 -0.06(-1.34%)
Nov 23, 2016 4.480 4.480 4.480 0 -0.03(-0.67%)
Nov 22, 2016 4.530 4.630 4.410 4.510 200,968 +0.04(+0.89%)
Nov 21, 2016 4.380 4.500 4.290 4.470 20,048 +0.12(+2.76%)
Nov 18, 2016 4.350 4.390 4.230 4.350 49,158 -0.06(-1.36%)
Nov 17, 2016 4.300 4.510 4.300 4.410 19,845 +0.03(+0.68%)
Nov 16, 2016 4.320 4.380 4.237 4.380 17,155 +0.04(+0.92%)
Nov 15, 2016 4.490 4.535 4.290 4.340 20,927 -0.21(-4.62%)
Nov 14, 2016 4.520 4.590 4.410 4.550 28,414 +0.09(+2.02%)
Nov 11, 2016 4.060 4.480 4.050 4.460 70,895 +0.28(+6.70%)
Nov 10, 2016 4.110 4.240 3.870 4.180 27,023 +0.12(+2.96%)
Nov 09, 2016 3.800 4.070 3.800 4.060 39,185 +0.16(+4.10%)
Nov 08, 2016 3.860 4.020 3.860 3.900 19,396 +0.01(+0.26%)
Nov 07, 2016 3.910 3.984 3.800 3.890 24,950 +0.05(+1.30%)
Nov 04, 2016 3.860 3.917 3.800 3.840 24,334 +0.01(+0.26%)
Nov 03, 2016 3.810 3.900 3.770 3.830 16,712 +0.05(+1.32%)
Nov 02, 2016 3.960 3.960 3.750 3.780 25,610 -0.16(-4.06%)
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.