Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.083 4.470 3.750 4.080 7,899 +0.00(+0.00%)
Oct 30, 2017 4.230 4.470 3.990 4.080 9,525 -0.21(-4.90%)
Oct 27, 2017 4.260 4.500 4.170 4.290 4,098 -0.04(-0.96%)
Oct 26, 2017 4.530 4.549 4.275 4.332 3,753 -0.23(-5.01%)
Oct 25, 2017 4.533 4.590 4.500 4.560 475 +0.03(+0.66%)
Oct 24, 2017 4.500 4.770 4.500 4.530 9,092 +0.00(+0.00%)
Oct 23, 2017 4.596 4.770 4.530 4.530 3,402 -0.12(-2.58%)
Oct 20, 2017 4.680 4.860 4.560 4.650 9,102 -0.07(-1.44%)
Oct 19, 2017 4.680 4.767 4.680 4.718 1,067 -0.11(-2.32%)
Oct 18, 2017 4.890 4.980 4.680 4.830 5,569 +0.00(+0.00%)
Oct 17, 2017 4.770 5.070 4.770 4.830 5,000 -0.24(-4.73%)
Oct 16, 2017 4.800 5.070 4.500 5.070 3,113 +0.42(+9.02%)
Oct 13, 2017 4.950 5.550 4.563 4.650 14,803 -0.34(-6.74%)
Oct 12, 2017 4.620 5.730 4.620 4.986 51,710 +0.58(+13.06%)
Oct 11, 2017 4.770 4.770 4.350 4.410 13,340 -0.29(-6.24%)
Oct 10, 2017 4.830 5.010 4.380 4.704 4,871 -0.13(-2.61%)
Oct 09, 2017 5.160 5.850 4.505 4.830 41,588 -0.36(-6.94%)
Oct 06, 2017 3.900 5.460 3.900 5.190 118,513 +1.23(+31.06%)
Oct 05, 2017 4.140 4.140 3.960 3.960 700 +0.00(+0.00%)
Oct 04, 2017 3.930 4.129 3.930 3.960 1,705 +0.06(+1.54%)
Oct 03, 2017 4.104 4.104 3.900 3.900 1,882 -0.12(-2.99%)
Oct 02, 2017 4.080 4.110 3.780 4.020 4,302 -0.14(-3.47%)
Sep 29, 2017 4.234 4.320 4.155 4.165 3,182 -0.04(-0.84%)
Sep 28, 2017 4.080 4.437 4.080 4.200 3,072 +0.12(+2.94%)
Sep 27, 2017 3.930 4.230 3.930 4.080 2,231 +0.06(+1.49%)
Sep 26, 2017 4.050 4.050 3.960 4.020 2,840 -0.12(-2.90%)
Sep 25, 2017 4.140 4.140 4.056 4.140 653 +0.11(+2.79%)
Sep 22, 2017 4.140 4.140 4.028 4.028 1,190 -0.11(-2.71%)
Sep 21, 2017 4.110 4.140 4.110 4.140 616 +0.06(+1.47%)
Sep 20, 2017 4.050 4.140 4.014 4.080 6,731 +0.03(+0.74%)
Sep 19, 2017 4.110 4.260 4.050 4.050 2,669 -0.07(-1.81%)
Sep 18, 2017 4.350 4.350 4.170 4.125 3,208 -0.36(-8.03%)
Sep 15, 2017 3.990 4.485 3.900 4.485 15,860 +0.40(+9.92%)
Sep 14, 2017 4.230 4.230 4.080 4.080 1,650 -0.12(-2.86%)
Sep 13, 2017 4.410 4.500 4.110 4.200 1,614 -0.22(-5.07%)
Sep 12, 2017 4.500 4.500 4.350 4.424 815 -0.05(-1.02%)
Sep 11, 2017 4.620 4.620 4.440 4.470 2,131 -0.14(-3.13%)
Sep 08, 2017 4.500 4.614 4.500 4.614 170 +0.10(+2.17%)
Sep 07, 2017 4.530 4.678 4.473 4.516 1,182 +0.08(+1.72%)
Sep 06, 2017 4.710 4.822 4.440 4.440 2,816 -0.36(-7.49%)
Sep 05, 2017 4.740 4.800 4.500 4.800 3,594 -0.09(-1.85%)
Sep 01, 2017 4.844 4.844 4.650 4.890 4,897 -0.15(-2.98%)
Aug 31, 2017 4.950 5.070 4.590 5.040 4,054 +0.25(+5.24%)
Aug 30, 2017 4.950 4.950 4.632 4.789 822 +0.17(+3.66%)
Aug 29, 2017 4.740 4.950 4.538 4.620 3,445 -0.30(-6.10%)
Aug 28, 2017 4.800 4.920 4.800 4.920 920 +0.13(+2.82%)
Aug 25, 2017 4.800 4.950 4.470 4.785 2,286 +0.11(+2.24%)
Aug 24, 2017 4.680 4.920 4.440 4.680 2,770 -0.03(-0.64%)
Aug 23, 2017 4.680 4.740 4.500 4.710 1,405 +0.03(+0.64%)
Aug 22, 2017 4.950 4.950 4.290 4.680 4,222 +0.18(+4.00%)
Aug 21, 2017 4.830 4.950 4.484 4.500 3,956 -0.18(-3.85%)
Aug 18, 2017 5.100 5.100 4.290 4.680 3,168 +0.30(+6.85%)
Aug 17, 2017 4.290 4.770 4.290 4.380 2,400 +0.04(+1.04%)
Aug 16, 2017 4.410 4.650 4.335 4.335 1,146 -0.17(-3.67%)
Aug 15, 2017 4.740 4.800 4.125 4.500 2,580 +0.12(+2.74%)
Aug 14, 2017 4.530 4.650 4.262 4.380 2,270 -0.03(-0.68%)
Aug 11, 2017 4.530 4.590 4.110 4.410 4,425 -0.01(-0.27%)
Aug 10, 2017 4.440 4.650 4.080 4.422 3,703 +0.16(+3.80%)
Aug 09, 2017 4.530 4.590 4.230 4.260 2,307 -0.21(-4.70%)
Aug 08, 2017 4.410 4.530 4.227 4.470 2,492 +0.06(+1.36%)
Aug 07, 2017 4.530 4.530 4.020 4.410 2,486 +0.04(+0.98%)
Aug 04, 2017 4.557 4.560 4.367 4.367 1,104 -0.01(-0.29%)
Aug 03, 2017 4.530 4.620 4.380 4.380 2,241 -0.15(-3.30%)
Aug 02, 2017 4.380 4.560 4.320 4.530 2,880 +0.15(+3.47%)
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.