Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.840 3.920 3.700 3.870 22,165,879 +0.02(+0.52%)
Jun 29, 2017 3.780 3.890 3.770 3.850 21,702,020 +0.08(+2.12%)
Jun 28, 2017 3.830 3.900 3.760 3.770 18,927,935 -0.04(-1.05%)
Jun 27, 2017 3.910 3.980 3.780 3.810 21,068,588 -0.04(-1.04%)
Jun 26, 2017 4.010 4.050 3.840 3.850 20,083,530 -0.16(-3.99%)
Jun 23, 2017 3.960 4.030 3.930 4.010 19,772,291 +0.05(+1.26%)
Jun 22, 2017 3.890 4.050 3.870 3.960 18,361,714 +0.07(+1.80%)
Jun 21, 2017 4.110 4.130 3.710 3.890 43,098,173 -0.21(-5.12%)
Jun 20, 2017 3.940 4.120 3.830 4.100 37,662,476 +0.02(+0.49%)
Jun 19, 2017 4.060 4.150 4.000 4.080 18,503,908 -0.01(-0.24%)
Jun 16, 2017 3.980 4.120 3.880 4.090 27,785,998 +0.32(+8.49%)
Jun 15, 2017 4.100 4.150 3.695 3.770 50,121,946 -0.38(-9.16%)
Jun 14, 2017 4.490 4.500 4.120 4.150 25,524,353 -0.37(-8.19%)
Jun 13, 2017 4.390 4.550 4.340 4.520 29,264,253 +0.16(+3.67%)
Jun 12, 2017 4.550 4.630 4.330 4.360 25,023,253 -0.10(-2.24%)
Jun 09, 2017 4.200 4.550 4.110 4.460 31,597,225 +0.27(+6.44%)
Jun 08, 2017 4.340 4.360 4.110 4.190 30,879,839 -0.17(-3.90%)
Jun 07, 2017 4.670 4.770 4.300 4.360 33,830,184 -0.37(-7.82%)
Jun 06, 2017 4.650 4.750 4.480 4.730 28,237,219 +0.05(+1.07%)
Jun 05, 2017 4.690 4.730 4.570 4.680 17,680,943 -0.05(-1.06%)
Jun 02, 2017 4.750 4.780 4.500 4.730 21,962,471 -0.06(-1.25%)
Jun 01, 2017 4.820 4.985 4.740 4.790 24,897,684 -0.01(-0.21%)
May 31, 2017 4.830 4.910 4.610 4.800 34,036,075 -0.10(-2.04%)
May 30, 2017 5.020 5.100 4.870 4.900 20,009,201 -0.19(-3.73%)
May 26, 2017 5.120 5.200 5.030 5.090 11,627,571 +0.00(+0.00%)
May 25, 2017 5.320 5.405 4.970 5.090 29,573,502 -0.23(-4.32%)
May 24, 2017 5.320 5.480 5.240 5.320 24,189,112 -0.01(-0.19%)
May 23, 2017 5.360 5.400 5.200 5.330 12,981,978 +0.06(+1.14%)
May 22, 2017 5.350 5.450 5.210 5.270 16,654,741 +0.04(+0.76%)
May 19, 2017 5.090 5.330 5.055 5.230 20,906,884 +0.18(+3.56%)
May 18, 2017 4.930 5.100 4.860 5.050 17,879,639 +0.08(+1.61%)
May 17, 2017 5.070 5.120 4.960 4.970 20,364,747 -0.18(-3.50%)
May 16, 2017 5.190 5.270 5.030 5.150 16,789,779 -0.08(-1.53%)
May 15, 2017 5.230 5.410 5.120 5.230 26,591,502 +0.19(+3.77%)
May 12, 2017 5.130 5.150 5.000 5.040 13,366,777 -0.08(-1.56%)
May 11, 2017 5.280 5.280 5.100 5.120 17,607,059 -0.07(-1.35%)
May 10, 2017 5.150 5.340 5.080 5.190 22,178,518 +0.12(+2.37%)
May 09, 2017 5.120 5.155 4.880 5.070 25,772,080 -0.06(-1.17%)
May 08, 2017 5.190 5.250 5.070 5.130 21,292,570 -0.08(-1.54%)
May 05, 2017 5.040 5.230 4.940 5.210 24,061,837 +0.18(+3.58%)
May 04, 2017 5.200 5.210 4.830 5.030 41,769,781 -0.29(-5.45%)
May 03, 2017 5.290 5.450 5.150 5.320 22,484,116 +0.02(+0.38%)
May 02, 2017 5.480 5.570 5.260 5.300 27,989,333 -0.17(-3.11%)
May 01, 2017 5.730 5.790 5.400 5.470 34,330,123 -0.30(-5.20%)
Apr 28, 2017 5.940 6.090 5.770 5.770 40,989,979 +0.15(+2.67%)
Apr 27, 2017 5.650 5.670 5.330 5.620 35,532,098 -0.12(-2.09%)
Apr 26, 2017 5.520 5.930 5.520 5.740 21,772,207 +0.13(+2.32%)
Apr 25, 2017 5.490 5.660 5.390 5.610 19,195,439 +0.13(+2.37%)
Apr 24, 2017 5.540 5.575 5.320 5.480 20,953,118 +0.01(+0.18%)
Apr 21, 2017 5.700 5.720 5.460 5.470 23,320,340 -0.24(-4.20%)
Apr 20, 2017 5.750 5.810 5.625 5.710 17,285,881 -0.01(-0.17%)
Apr 19, 2017 6.080 6.090 5.685 5.720 29,148,956 -0.26(-4.35%)
Apr 18, 2017 5.890 6.020 5.780 5.980 23,579,513 +0.06(+1.01%)
Apr 17, 2017 6.100 6.160 5.910 5.920 19,003,118 -0.14(-2.31%)
Apr 13, 2017 6.130 6.305 6.000 6.060 24,992,066 -0.27(-4.27%)
Apr 12, 2017 6.490 6.520 6.230 6.330 19,838,268 -0.19(-2.91%)
Apr 11, 2017 6.520 6.590 6.420 6.520 15,090,580 +0.00(+0.00%)
Apr 10, 2017 6.440 6.590 6.390 6.520 13,100,759 +0.17(+2.68%)
Apr 07, 2017 6.600 6.615 6.325 6.350 18,611,276 -0.22(-3.35%)
Apr 06, 2017 6.580 6.720 6.470 6.570 18,751,344 +0.02(+0.31%)
Apr 05, 2017 6.680 6.860 6.520 6.550 22,222,676 -0.04(-0.61%)
Apr 04, 2017 6.410 6.620 6.320 6.590 15,959,267 +0.17(+2.65%)
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.