Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.583 4.620 4.508 4.554 264,045 -0.03(-0.62%)
Jun 29, 2017 4.724 4.724 4.451 4.583 648,479 -0.19(-4.05%)
Jun 28, 2017 4.649 4.800 4.432 4.776 1,076,315 +0.10(+2.12%)
Jun 27, 2017 5.318 5.337 4.583 4.677 2,877,697 -0.90(-16.07%)
Jun 26, 2017 5.507 5.652 5.305 5.573 762,081 +0.12(+2.25%)
Jun 23, 2017 5.742 5.450 1,435,040 +0.29(+5.67%)
Jun 22, 2017 5.035 5.260 4.922 5.158 475,048 +0.09(+1.86%)
Jun 21, 2017 5.064 5.130 5.007 5.064 436,637 -0.07(-1.29%)
Jun 20, 2017 5.271 5.309 5.101 5.130 386,613 -0.16(-3.03%)
Jun 19, 2017 5.356 5.412 5.167 5.290 461,041 +0.03(+0.54%)
Jun 16, 2017 5.243 5.403 5.102 5.262 472,496 +0.01(+0.18%)
Jun 15, 2017 5.035 5.356 4.998 5.252 785,108 +0.07(+1.27%)
Jun 14, 2017 5.507 5.507 5.016 5.186 1,609,660 -0.31(-5.66%)
Jun 13, 2017 5.082 5.610 5.007 5.497 1,792,843 +0.47(+9.38%)
Jun 12, 2017 5.365 5.365 4.903 5.026 1,425,726 -0.32(-6.00%)
Jun 09, 2017 5.837 6.007 5.262 5.346 2,527,806 -0.12(-2.24%)
Jun 08, 2017 6.176 6.176 5.148 5.469 4,096,020 -0.78(-12.52%)
Jun 07, 2017 7.072 7.072 5.978 6.252 2,690,403 -0.98(-13.56%)
Jun 06, 2017 6.817 7.506 6.751 7.232 2,952,989 +0.48(+7.12%)
Jun 05, 2017 6.601 6.761 6.469 6.751 869,626 +0.23(+3.47%)
Jun 02, 2017 6.242 6.695 6.186 6.525 944,324 +0.40(+6.46%)
Jun 01, 2017 5.997 6.318 5.997 6.129 874,634 +0.16(+2.69%)
May 31, 2017 6.016 6.139 5.894 5.969 704,405 +0.04(+0.64%)
May 30, 2017 5.658 5.969 5.337 5.931 1,362,566 +0.25(+4.31%)
May 26, 2017 5.827 6.205 5.658 5.686 1,475,584 -0.14(-2.43%)
May 25, 2017 5.450 5.978 5.402 5.827 2,401,541 +0.42(+7.85%)
May 24, 2017 5.111 5.478 5.111 5.403 612,293 +0.27(+5.33%)
May 23, 2017 5.186 5.412 4.894 5.130 955,695 -0.02(-0.37%)
May 22, 2017 4.752 5.216 4.715 5.148 959,730 +0.44(+9.42%)
May 19, 2017 4.602 4.828 4.583 4.705 535,854 +0.14(+3.10%)
May 18, 2017 4.441 4.601 4.356 4.564 157,005 +0.06(+1.26%)
May 17, 2017 4.620 4.620 4.385 4.507 221,460 -0.16(-3.43%)
May 16, 2017 4.649 4.686 4.573 4.668 363,927 +0.06(+1.23%)
May 15, 2017 4.498 4.658 4.488 4.611 543,522 +0.18(+4.04%)
May 12, 2017 4.394 4.479 4.394 4.432 208,464 +0.04(+0.86%)
May 11, 2017 4.338 4.526 4.300 4.394 478,964 +0.09(+2.19%)
May 10, 2017 4.149 4.470 4.149 4.300 502,076 +0.19(+4.59%)
May 09, 2017 4.215 4.573 4.026 4.111 2,228,931 +0.31(+8.19%)
May 08, 2017 3.725 3.800 3.677 3.800 133,459 +0.08(+2.03%)
May 05, 2017 3.621 3.725 3.597 3.725 68,505 +0.10(+2.86%)
May 04, 2017 3.611 3.659 3.611 3.621 12,996 +0.02(+0.52%)
May 03, 2017 3.659 3.677 3.602 3.602 27,932 +0.00(+0.00%)
May 02, 2017 3.589 3.630 3.555 3.602 14,044 +0.00(+0.00%)
May 01, 2017 3.555 3.668 3.550 3.602 55,247 +0.09(+2.69%)
Apr 28, 2017 3.564 3.630 3.508 3.508 30,382 -0.07(-1.85%)
Apr 27, 2017 3.583 3.602 3.536 3.574 10,259 +0.02(+0.53%)
Apr 26, 2017 3.527 3.630 3.498 3.555 34,529 +0.04(+1.07%)
Apr 25, 2017 3.536 3.564 3.495 3.517 17,058 +0.02(+0.54%)
Apr 24, 2017 3.479 3.574 3.457 3.498 61,629 +0.02(+0.54%)
Apr 21, 2017 3.517 3.574 3.359 3.479 34,445 -0.01(-0.27%)
Apr 20, 2017 3.489 3.555 3.470 3.489 44,398 +0.00(+0.00%)
Apr 19, 2017 3.470 3.536 3.432 3.489 36,186 +0.05(+1.37%)
Apr 18, 2017 3.442 3.527 3.300 3.442 74,413 -0.11(-3.18%)
Apr 17, 2017 3.555 3.564 3.423 3.555 27,918 +0.04(+1.07%)
Apr 13, 2017 3.489 3.568 3.461 3.517 19,708 +0.05(+1.36%)
Apr 12, 2017 3.583 3.583 3.449 3.470 15,946 -0.08(-2.39%)
Apr 11, 2017 3.583 3.600 3.498 3.555 17,749 -0.03(-0.79%)
Apr 10, 2017 3.630 3.715 3.498 3.583 45,920 -0.02(-0.52%)
Apr 07, 2017 3.555 3.636 3.518 3.602 29,503 +0.08(+2.41%)
Apr 06, 2017 3.602 3.630 3.498 3.517 51,197 -0.07(-1.84%)
Apr 05, 2017 3.508 3.602 3.470 3.583 45,562 +0.08(+2.15%)
Apr 04, 2017 3.593 3.593 3.498 3.508 31,442 -0.06(-1.59%)
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.