Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.990 4.055 3.870 3.940 14,269,566 -0.08(-1.99%)
Jan 30, 2018 4.080 4.080 3.940 4.020 13,859,849 -0.15(-3.60%)
Jan 29, 2018 4.240 4.325 4.160 4.170 10,394,823 -0.14(-3.25%)
Jan 26, 2018 4.200 4.315 4.130 4.310 10,477,458 +0.11(+2.62%)
Jan 25, 2018 4.350 4.369 4.145 4.200 14,245,743 -0.07(-1.64%)
Jan 24, 2018 4.340 4.379 4.250 4.270 13,986,763 -0.06(-1.39%)
Jan 23, 2018 4.350 4.410 4.260 4.330 23,822,002 +0.02(+0.46%)
Jan 22, 2018 4.120 4.330 4.105 4.310 17,863,042 +0.26(+6.42%)
Jan 19, 2018 3.950 4.110 3.880 4.050 13,644,068 +0.09(+2.27%)
Jan 18, 2018 4.090 4.100 3.940 3.960 16,112,532 -0.11(-2.70%)
Jan 17, 2018 4.200 4.235 4.060 4.070 18,248,449 -0.13(-3.10%)
Jan 16, 2018 4.350 4.360 4.160 4.200 34,481,846 -0.05(-1.18%)
Jan 12, 2018 4.250 4.250 4.250 0 +0.08(+1.92%)
Jan 11, 2018 4.130 4.280 4.075 4.170 22,064,637 +0.07(+1.71%)
Jan 10, 2018 4.195 4.100 23,033,350 +0.11(+2.76%)
Jan 09, 2018 4.100 4.100 3.900 3.990 18,981,861 -0.06(-1.48%)
Jan 08, 2018 3.950 4.060 3.810 4.050 26,424,210 +0.18(+4.65%)
Jan 05, 2018 3.890 3.960 3.680 3.870 29,320,515 +0.18(+4.88%)
Jan 04, 2018 3.600 3.800 3.590 3.690 21,900,675 +0.02(+0.54%)
Jan 03, 2018 3.470 3.690 3.440 3.670 32,668,698 +0.21(+6.07%)
Jan 02, 2018 3.700 3.740 3.520 3.460 74,619,914 -0.71(-17.03%)
Dec 29, 2017 4.170 4.170 4.170 0 +0.13(+3.22%)
Dec 28, 2017 4.030 4.090 3.980 4.040 13,035,031 -0.01(-0.25%)
Dec 27, 2017 4.030 4.090 4.000 4.050 12,769,432 +0.02(+0.50%)
Dec 26, 2017 3.910 4.040 3.893 4.030 13,864,550 +0.12(+3.07%)
Dec 22, 2017 3.840 3.950 3.790 3.910 14,041,494 +0.03(+0.77%)
Dec 21, 2017 3.720 3.900 3.685 3.880 20,737,486 +0.13(+3.47%)
Dec 20, 2017 3.680 3.775 3.640 3.750 17,636,760 +0.12(+3.31%)
Dec 19, 2017 3.610 3.750 3.580 3.630 19,196,433 +0.03(+0.83%)
Dec 18, 2017 3.360 3.610 3.350 3.600 21,837,567 +0.24(+7.14%)
Dec 15, 2017 3.370 3.410 3.300 3.360 38,338,535 +0.01(+0.30%)
Dec 14, 2017 3.320 3.400 3.310 3.350 12,358,259 -0.02(-0.59%)
Dec 13, 2017 3.430 3.440 3.300 3.370 14,948,433 -0.05(-1.46%)
Dec 12, 2017 3.400 3.500 3.330 3.420 12,761,462 +0.06(+1.79%)
Dec 11, 2017 3.370 3.400 3.330 3.360 16,545,122 -0.01(-0.30%)
Dec 08, 2017 3.395 3.450 3.320 3.370 19,200,772 +0.00(+0.00%)
Dec 07, 2017 3.330 3.490 3.310 3.370 14,152,841 +0.03(+0.90%)
Dec 06, 2017 3.420 3.270 3.340 18,879,601 -0.10(-2.91%)
Dec 05, 2017 3.490 3.595 3.400 3.440 14,696,559 -0.08(-2.27%)
Dec 04, 2017 3.460 3.660 3.440 3.520 19,450,791 +0.03(+0.86%)
Dec 01, 2017 3.350 3.530 3.330 3.490 28,447,703 +0.19(+5.76%)
Nov 30, 2017 3.270 3.450 3.265 3.300 74,921,474 +0.08(+2.48%)
Nov 29, 2017 3.180 3.345 3.175 3.220 26,302,673 +0.06(+1.90%)
Nov 28, 2017 3.240 3.240 3.080 3.160 23,106,351 -0.08(-2.47%)
Nov 27, 2017 3.440 3.470 3.240 3.240 25,432,163 -0.24(-6.90%)
Nov 24, 2017 3.370 3.500 3.350 3.480 12,672,795 +0.19(+5.78%)
Nov 22, 2017 3.340 3.350 3.280 3.290 19,477,512 +0.00(+0.00%)
Nov 21, 2017 3.330 3.380 3.280 3.290 28,790,198 -0.06(-1.79%)
Nov 20, 2017 3.430 3.470 3.300 3.350 15,117,394 -0.07(-2.05%)
Nov 17, 2017 3.470 3.470 3.360 3.420 19,138,001 +0.03(+0.88%)
Nov 16, 2017 3.480 3.509 3.330 3.390 29,980,827 -0.09(-2.59%)
Nov 15, 2017 3.550 3.590 3.420 3.480 27,681,563 -0.15(-4.13%)
Nov 14, 2017 3.890 3.910 3.620 3.630 31,274,311 -0.29(-7.40%)
Nov 13, 2017 4.030 4.067 3.900 3.920 13,647,637 -0.15(-3.69%)
Nov 10, 2017 4.020 4.110 3.980 4.070 11,260,715 +0.00(+0.00%)
Nov 09, 2017 3.980 4.130 3.955 4.070 14,092,308 +0.07(+1.75%)
Nov 08, 2017 4.090 4.130 3.970 4.000 19,619,561 -0.11(-2.68%)
Nov 07, 2017 4.080 4.230 4.030 4.110 23,898,280 +0.03(+0.74%)
Nov 06, 2017 3.930 4.175 3.880 4.080 25,357,769 +0.09(+2.26%)
Nov 03, 2017 3.940 4.050 3.770 3.990 34,884,713 +0.20(+5.28%)
Nov 02, 2017 3.670 3.810 3.650 3.790 26,797,106 +0.12(+3.27%)
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.