Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.200 4.350 4.184 4.350 629 +0.12(+2.87%)
Jul 28, 2017 4.350 4.380 4.020 4.229 1,456 +0.06(+1.40%)
Jul 27, 2017 4.170 4.174 3.930 4.170 6,079 +0.00(+0.00%)
Jul 26, 2017 4.290 4.290 4.170 4.170 1,696 -0.06(-1.42%)
Jul 25, 2017 4.140 4.373 4.140 4.230 9,998 +0.12(+2.92%)
Jul 24, 2017 4.380 4.534 4.110 4.110 4,428 -0.35(-7.91%)
Jul 21, 2017 4.440 4.530 4.405 4.463 5,246 +0.02(+0.52%)
Jul 20, 2017 4.560 4.653 4.413 4.440 6,500 -0.09(-1.99%)
Jul 19, 2017 4.350 4.650 4.256 4.530 31,536 +0.37(+8.80%)
Jul 18, 2017 4.200 4.260 4.085 4.164 1,146 +0.08(+2.05%)
Jul 17, 2017 3.960 4.375 3.930 4.080 4,759 +0.00(+0.00%)
Jul 14, 2017 3.870 4.080 3.870 4.080 2,220 +0.15(+3.82%)
Jul 13, 2017 3.930 3.930 3.930 3.930 385 +0.00(+0.00%)
Jul 12, 2017 3.990 4.017 3.930 3.930 8,319 -0.07(-1.67%)
Jul 11, 2017 4.018 4.170 3.990 3.997 620 -0.05(-1.32%)
Jul 10, 2017 3.975 4.140 3.810 4.050 3,701 +0.00(+0.00%)
Jul 07, 2017 4.050 4.066 4.050 4.050 1,338 -0.03(-0.74%)
Jul 06, 2017 3.973 4.140 3.973 4.080 1,980 -0.01(-0.15%)
Jul 05, 2017 4.170 4.170 3.990 4.086 1,000 -0.05(-1.29%)
Jul 03, 2017 4.080 4.140 3.990 4.140 1,011 -0.00(-0.01%)
Jun 30, 2017 3.960 4.140 3.930 4.140 2,779 +0.15(+3.76%)
Jun 29, 2017 3.930 4.080 3.930 3.990 2,077 +0.03(+0.76%)
Jun 28, 2017 3.990 4.046 3.930 3.960 2,432 -0.15(-3.65%)
Jun 27, 2017 4.110 4.110 3.810 4.110 5,686 -0.06(-1.44%)
Jun 26, 2017 4.320 4.320 4.080 4.170 4,352 -0.03(-0.71%)
Jun 23, 2017 4.230 4.290 4.170 4.200 4,844 -0.03(-0.71%)
Jun 22, 2017 4.108 4.230 4.108 4.230 8,811 +0.09(+2.17%)
Jun 21, 2017 4.181 4.260 4.110 4.140 9,903 -0.12(-2.82%)
Jun 20, 2017 4.440 4.440 4.110 4.260 5,666 +0.15(+3.65%)
Jun 19, 2017 4.260 4.650 4.080 4.110 19,960 -0.15(-3.53%)
Jun 16, 2017 4.200 4.470 4.080 4.260 8,743 +0.09(+2.17%)
Jun 15, 2017 4.530 4.560 4.080 4.170 2,090 -0.03(-0.71%)
Jun 14, 2017 4.470 4.680 4.076 4.200 11,806 +0.12(+2.94%)
Jun 13, 2017 4.500 4.710 4.050 4.080 13,707 -0.51(-11.11%)
Jun 12, 2017 4.440 4.740 4.320 4.590 5,333 +0.00(+0.00%)
Jun 09, 2017 4.380 4.710 4.380 4.590 16,765 +0.36(+8.51%)
Jun 08, 2017 4.200 4.347 4.200 4.230 2,361 -0.03(-0.70%)
Jun 07, 2017 4.437 4.437 4.260 4.260 1,481 +0.00(+0.00%)
Jun 06, 2017 4.350 4.350 4.230 4.260 1,234 -0.05(-1.11%)
Jun 05, 2017 4.200 4.440 4.200 4.308 6,694 -0.01(-0.28%)
Jun 02, 2017 4.204 4.410 4.200 4.320 5,990 +0.03(+0.70%)
Jun 01, 2017 4.317 4.381 4.140 4.290 5,040 +0.03(+0.70%)
May 31, 2017 4.020 4.560 3.930 4.260 27,277 +0.21(+5.19%)
May 30, 2017 4.290 4.290 4.020 4.050 9,018 -0.06(-1.46%)
May 26, 2017 4.110 4.830 4.020 4.110 44,734 +0.12(+3.01%)
May 25, 2017 4.050 4.080 3.990 3.990 6,598 -0.15(-3.53%)
May 24, 2017 4.260 4.260 3.990 4.136 13,942 -0.06(-1.53%)
May 23, 2017 4.260 4.385 4.200 4.200 6,359 -0.09(-2.10%)
May 22, 2017 4.110 4.350 4.110 4.290 6,375 +0.14(+3.46%)
May 19, 2017 4.170 4.290 4.120 4.147 3,019 +0.07(+1.63%)
May 18, 2017 4.070 4.320 3.990 4.080 14,017 +0.06(+1.49%)
May 17, 2017 4.068 4.347 3.960 4.020 19,713 -0.21(-4.96%)
May 16, 2017 4.500 4.500 4.050 4.230 9,969 -0.15(-3.42%)
May 15, 2017 4.500 4.680 4.050 4.380 42,423 -0.60(-12.05%)
May 12, 2017 4.830 5.220 4.800 4.980 11,346 +0.06(+1.22%)
May 11, 2017 4.950 4.950 4.830 4.920 7,036 -0.10(-1.94%)
May 10, 2017 4.905 5.115 4.890 5.018 5,281 +0.13(+2.61%)
May 09, 2017 4.920 5.250 4.890 4.890 11,504 -0.03(-0.61%)
May 08, 2017 5.070 5.070 4.890 4.920 12,964 -0.09(-1.80%)
May 05, 2017 4.830 5.190 4.830 5.010 10,073 +0.21(+4.37%)
May 04, 2017 4.800 4.800 4.681 4.800 4,559 -0.03(-0.62%)
May 03, 2017 4.860 4.920 4.640 4.830 13,890 -0.09(-1.83%)
May 02, 2017 4.890 5.010 4.740 4.920 5,945 -0.06(-1.20%)
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.