Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.600 3.639 3.530 3.610 7,527 +0.03(+0.84%)
Oct 30, 2017 3.520 3.700 3.510 3.580 54,123 +0.01(+0.28%)
Oct 27, 2017 3.580 3.599 3.560 3.570 11,623 +0.01(+0.28%)
Oct 26, 2017 3.600 3.610 3.600 3.560 21,648 -0.04(-1.11%)
Oct 25, 2017 3.680 3.750 3.580 3.600 19,713 +0.02(+0.56%)
Oct 24, 2017 3.390 3.700 3.390 3.580 67,676 +0.19(+5.45%)
Oct 23, 2017 3.400 3.420 3.360 3.395 13,479 +0.04(+1.04%)
Oct 20, 2017 3.390 3.460 3.280 3.360 45,177 -0.04(-1.18%)
Oct 19, 2017 3.300 3.400 3.280 3.400 33,545 +0.07(+2.10%)
Oct 18, 2017 3.400 3.417 3.240 3.330 17,176 -0.07(-2.06%)
Oct 17, 2017 3.400 3.415 3.400 3.400 3,103 -0.01(-0.29%)
Oct 16, 2017 3.420 3.420 3.410 3.410 424 -0.05(-1.45%)
Oct 13, 2017 3.360 3.510 3.360 3.460 9,608 +0.05(+1.47%)
Oct 12, 2017 3.540 3.540 3.400 3.410 10,774 -0.12(-3.40%)
Oct 11, 2017 3.380 3.610 3.380 3.530 19,067 +0.01(+0.28%)
Oct 10, 2017 3.690 3.730 3.440 3.520 14,659 -0.13(-3.56%)
Oct 09, 2017 3.648 3.680 3.640 3.650 13,113 +0.01(+0.27%)
Oct 06, 2017 3.455 3.670 3.455 3.640 28,946 +0.15(+4.30%)
Oct 05, 2017 3.500 3.550 3.350 3.490 22,682 +0.04(+1.16%)
Oct 04, 2017 3.400 3.560 3.400 3.450 22,243 +0.02(+0.58%)
Oct 03, 2017 3.450 3.480 3.330 3.430 16,617 -0.08(-2.28%)
Oct 02, 2017 3.342 3.560 3.300 3.510 59,420 +0.05(+1.45%)
Sep 29, 2017 3.650 3.700 3.310 3.460 52,799 -0.20(-5.46%)
Sep 28, 2017 3.660 3.740 3.589 3.660 13,962 -0.07(-1.88%)
Sep 27, 2017 3.740 3.740 3.500 3.730 6,997 +0.05(+1.36%)
Sep 26, 2017 3.530 3.750 3.400 3.680 40,440 +0.24(+6.98%)
Sep 25, 2017 3.290 3.480 3.230 3.440 37,271 +0.14(+4.24%)
Sep 22, 2017 3.350 3.350 3.220 3.300 20,624 +0.08(+2.48%)
Sep 21, 2017 3.140 3.280 3.091 3.220 35,772 +0.08(+2.55%)
Sep 20, 2017 3.101 3.150 3.040 3.140 9,041 +0.09(+2.95%)
Sep 19, 2017 3.040 3.170 3.035 3.050 4,426 +0.01(+0.33%)
Sep 18, 2017 3.000 3.160 2.990 3.040 24,396 +0.14(+4.83%)
Sep 15, 2017 2.980 3.020 2.880 2.900 40,012 -0.15(-4.92%)
Sep 14, 2017 3.100 3.102 2.990 3.050 118,381 -0.02(-0.65%)
Sep 13, 2017 3.040 3.100 3.030 3.070 16,066 +0.05(+1.66%)
Sep 12, 2017 3.140 3.150 3.010 3.020 16,513 -0.09(-2.89%)
Sep 11, 2017 2.850 3.200 2.850 3.110 78,058 +0.27(+9.51%)
Sep 08, 2017 2.940 2.950 2.810 2.840 62,680 -0.10(-3.40%)
Sep 07, 2017 2.980 2.980 2.930 2.940 8,325 -0.04(-1.34%)
Sep 06, 2017 2.950 3.000 2.920 2.980 17,793 +0.00(+0.00%)
Sep 05, 2017 3.100 3.100 2.930 2.980 21,540 -0.05(-1.65%)
Sep 01, 2017 3.050 3.050 3.030 16,381 -0.02(-0.66%)
Aug 31, 2017 3.000 3.220 2.999 3.050 50,808 +0.01(+0.33%)
Aug 30, 2017 3.030 3.080 2.990 3.040 20,261 +0.05(+1.67%)
Aug 29, 2017 2.980 3.010 2.900 2.990 46,827 +0.00(+0.00%)
Aug 28, 2017 3.020 3.050 2.980 2.990 18,524 -0.01(-0.33%)
Aug 25, 2017 3.026 3.040 2.970 3.000 41,905 -0.02(-0.66%)
Aug 24, 2017 3.090 3.090 3.020 3.020 17,688 -0.07(-2.27%)
Aug 23, 2017 3.106 3.200 3.030 3.090 28,589 -0.11(-3.44%)
Aug 22, 2017 3.100 3.240 3.050 3.200 22,169 +0.12(+3.90%)
Aug 21, 2017 3.070 3.100 3.030 3.080 29,972 -0.04(-1.28%)
Aug 18, 2017 3.130 3.130 3.050 3.120 14,482 -0.01(-0.32%)
Aug 17, 2017 3.200 3.200 3.070 3.130 32,668 +0.00(+0.00%)
Aug 16, 2017 3.374 3.374 3.090 3.130 52,468 -0.11(-3.40%)
Aug 15, 2017 3.436 3.550 3.200 3.240 198,108 -0.15(-4.42%)
Aug 14, 2017 3.300 3.400 3.172 3.390 12,986 +0.06(+1.80%)
Aug 11, 2017 3.300 3.450 3.300 3.330 36,787 +0.09(+2.78%)
Aug 10, 2017 3.350 3.390 3.230 3.240 22,856 -0.10(-2.99%)
Aug 09, 2017 3.270 3.390 3.270 3.340 60,109 +0.08(+2.45%)
Aug 08, 2017 3.230 3.320 3.200 3.260 7,828 +0.00(+0.00%)
Aug 07, 2017 3.350 3.350 3.260 3.260 30,095 -0.07(-2.10%)
Aug 04, 2017 3.300 3.370 3.200 3.330 31,765 +0.06(+1.83%)
Aug 03, 2017 3.160 3.330 3.110 3.270 22,685 +0.14(+4.47%)
Aug 02, 2017 3.110 3.160 3.100 3.130 12,204 -0.02(-0.63%)
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.