Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.760 3.900 3.600 3.700 32,188 -0.08(-2.12%)
Aug 30, 2017 3.650 3.840 3.500 3.780 9,292 +0.13(+3.56%)
Aug 29, 2017 3.350 3.700 3.260 3.650 62,725 +0.30(+8.96%)
Aug 28, 2017 3.600 3.640 3.350 3.350 42,324 -0.21(-5.90%)
Aug 25, 2017 3.770 4.000 3.450 3.560 113,719 -0.31(-8.01%)
Aug 24, 2017 3.556 3.880 3.530 3.870 64,997 +0.27(+7.50%)
Aug 23, 2017 3.700 3.790 3.530 3.600 38,468 -0.07(-1.91%)
Aug 22, 2017 3.810 3.900 3.602 3.670 21,503 -0.04(-1.08%)
Aug 21, 2017 3.750 3.920 3.650 3.710 37,602 +0.00(+0.00%)
Aug 18, 2017 3.800 3.980 3.400 3.710 73,983 -0.11(-2.88%)
Aug 17, 2017 3.790 3.950 3.620 3.820 21,841 +0.06(+1.60%)
Aug 16, 2017 4.020 4.020 3.670 3.760 21,447 -0.04(-1.05%)
Aug 15, 2017 3.850 4.000 3.590 3.800 29,505 +0.00(+0.00%)
Aug 14, 2017 3.606 4.000 3.606 3.800 30,437 -0.06(-1.55%)
Aug 11, 2017 3.750 4.000 3.690 3.860 23,552 -0.07(-1.78%)
Aug 10, 2017 4.180 4.180 3.910 3.930 5,874 -0.26(-6.21%)
Aug 09, 2017 4.340 4.340 4.120 4.190 16,610 -0.16(-3.68%)
Aug 08, 2017 4.330 4.385 4.120 4.350 24,445 +0.09(+2.11%)
Aug 07, 2017 4.100 4.480 4.100 4.260 20,044 +0.01(+0.24%)
Aug 04, 2017 4.480 4.120 4.250 22,158 +0.09(+2.16%)
Aug 03, 2017 4.210 4.490 4.140 4.160 34,351 -0.28(-6.31%)
Aug 02, 2017 4.540 4.540 4.100 4.440 33,413 -0.02(-0.45%)
Aug 01, 2017 4.480 4.590 4.070 4.460 40,972 +0.07(+1.59%)
Jul 31, 2017 4.180 4.600 4.090 4.390 25,359 +0.11(+2.57%)
Jul 28, 2017 4.550 4.760 4.250 4.280 26,712 -0.27(-5.93%)
Jul 27, 2017 4.814 4.855 4.320 4.550 42,509 -0.31(-6.38%)
Jul 26, 2017 4.640 4.900 4.640 4.860 42,826 +0.26(+5.65%)
Jul 25, 2017 4.370 4.750 4.116 4.600 74,861 +0.49(+11.92%)
Jul 24, 2017 3.850 4.400 3.800 4.110 103,955 +0.31(+8.16%)
Jul 21, 2017 3.400 3.990 3.400 3.800 27,437 +0.36(+10.47%)
Jul 20, 2017 3.290 3.480 3.227 3.440 17,886 +0.19(+5.85%)
Jul 19, 2017 3.400 3.400 3.090 3.250 39,576 -0.02(-0.61%)
Jul 18, 2017 3.540 3.590 3.270 3.270 48,319 -0.27(-7.63%)
Jul 17, 2017 3.600 3.720 3.410 3.540 43,447 -0.08(-2.21%)
Jul 14, 2017 3.480 3.680 3.450 3.620 14,620 +0.12(+3.43%)
Jul 13, 2017 3.710 3.730 3.430 3.500 18,805 -0.06(-1.69%)
Jul 12, 2017 3.500 3.730 3.440 3.560 20,729 +0.09(+2.59%)
Jul 11, 2017 3.690 3.850 3.470 3.470 31,985 -0.15(-4.14%)
Jul 10, 2017 3.690 3.950 3.610 3.620 32,613 -0.06(-1.63%)
Jul 07, 2017 3.899 3.990 3.680 3.680 38,649 -0.12(-3.16%)
Jul 06, 2017 3.870 3.980 3.714 3.800 94,318 -0.04(-1.04%)
Jul 05, 2017 3.787 3.960 3.750 3.840 23,270 -0.08(-2.04%)
Jul 03, 2017 4.040 4.040 3.820 3.920 3,526 -0.10(-2.49%)
Jun 30, 2017 3.950 4.020 3.950 4.020 18,494 +0.06(+1.52%)
Jun 29, 2017 3.980 4.080 3.750 3.960 3,997 -0.07(-1.74%)
Jun 28, 2017 4.040 4.134 3.920 4.030 55,742 +0.03(+0.75%)
Jun 27, 2017 3.610 4.090 3.600 4.000 52,607 +0.21(+5.54%)
Jun 26, 2017 3.790 3.990 3.709 3.790 12,862 -0.11(-2.82%)
Jun 23, 2017 3.600 3.900 3.500 3.900 44,181 +0.32(+8.94%)
Jun 22, 2017 3.550 3.630 3.500 3.580 26,973 -0.03(-0.83%)
Jun 21, 2017 3.510 3.640 3.501 3.610 15,092 +0.07(+1.98%)
Jun 20, 2017 3.510 3.560 3.500 3.540 9,167 -0.01(-0.28%)
Jun 19, 2017 3.500 3.584 3.250 3.550 10,392 +0.09(+2.60%)
Jun 16, 2017 3.670 3.720 3.460 3.460 29,325 -0.16(-4.42%)
Jun 15, 2017 3.550 3.690 3.550 3.620 10,955 +0.00(+0.00%)
Jun 14, 2017 3.730 3.820 3.600 3.620 27,128 -0.17(-4.49%)
Jun 13, 2017 3.770 3.850 3.550 3.790 40,746 +0.02(+0.53%)
Jun 12, 2017 3.900 4.010 3.750 3.770 15,716 -0.22(-5.51%)
Jun 09, 2017 3.980 4.050 3.840 3.990 44,497 -0.05(-1.24%)
Jun 08, 2017 3.670 4.040 3.550 4.040 36,609 +0.42(+11.60%)
Jun 07, 2017 3.606 3.850 3.600 3.620 18,044 -0.04(-1.09%)
Jun 06, 2017 3.620 3.690 3.480 3.660 34,536 -0.06(-1.61%)
Jun 05, 2017 3.770 3.780 3.500 3.720 30,169 -0.05(-1.33%)
Jun 02, 2017 3.700 3.790 3.580 3.770 21,737 +0.19(+5.31%)
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.