Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.549 4.549 4.549 0 +0.00(+0.00%)
Dec 28, 2017 4.571 4.582 4.542 4.549 1,499,734 +0.06(+1.29%)
Dec 27, 2017 4.513 4.513 4.492 4.492 1,176,159 +0.00(+0.00%)
Dec 26, 2017 4.513 4.528 4.477 4.492 700,363 -0.01(-0.16%)
Dec 22, 2017 4.506 4.510 4.484 4.499 1,094,821 -0.02(-0.48%)
Dec 21, 2017 4.506 4.542 4.492 4.520 1,065,887 +0.00(+0.00%)
Dec 20, 2017 4.549 4.564 4.506 4.520 1,373,204 -0.04(-0.79%)
Dec 19, 2017 4.585 4.585 4.542 4.557 2,405,261 +0.02(+0.48%)
Dec 18, 2017 4.557 4.564 4.528 4.535 2,505,211 +0.07(+1.62%)
Dec 15, 2017 4.455 4.484 4.445 4.463 1,654,601 -0.02(-0.48%)
Dec 14, 2017 4.520 4.528 4.470 4.484 1,864,589 +0.00(+0.00%)
Dec 13, 2017 4.513 4.520 4.484 4.484 2,053,779 +0.01(+0.16%)
Dec 12, 2017 4.455 4.484 4.448 4.477 1,059,461 +0.00(+0.00%)
Dec 11, 2017 4.477 4.492 4.470 4.477 1,615,539 +0.01(+0.16%)
Dec 08, 2017 4.441 4.470 4.427 4.470 2,224,651 +0.05(+1.14%)
Dec 07, 2017 4.398 4.434 4.391 4.419 2,231,754 +0.00(+0.00%)
Dec 06, 2017 4.398 4.434 4.398 4.419 1,498,268 -0.01(-0.16%)
Dec 05, 2017 4.455 4.455 4.412 4.427 1,860,587 -0.04(-0.81%)
Dec 04, 2017 4.477 4.477 4.455 4.463 4,655,414 +0.03(+0.65%)
Dec 01, 2017 4.427 4.459 4.386 4.434 3,694,346 -0.04(-0.81%)
Nov 30, 2017 4.477 4.506 4.455 4.470 3,595,754 -0.03(-0.64%)
Nov 29, 2017 4.477 4.499 4.455 4.499 11,320,597 +0.05(+1.14%)
Nov 28, 2017 4.383 4.448 4.376 4.448 3,827,589 +0.08(+1.82%)
Nov 27, 2017 4.369 4.390 4.362 4.369 1,103,014 -0.02(-0.49%)
Nov 24, 2017 4.383 4.398 4.376 4.390 1,609,803 +0.04(+0.83%)
Nov 22, 2017 4.347 4.359 4.318 4.354 1,443,682 +0.01(+0.17%)
Nov 21, 2017 4.354 4.369 4.340 4.347 1,602,687 +0.02(+0.50%)
Nov 20, 2017 4.340 4.340 4.318 4.325 1,348,363 -0.05(-1.16%)
Nov 17, 2017 4.369 4.376 4.347 4.376 1,065,744 +0.04(+0.83%)
Nov 16, 2017 4.354 4.362 4.340 4.340 1,167,286 +0.01(+0.17%)
Nov 15, 2017 4.297 4.353 4.289 4.333 2,301,452 +0.02(+0.50%)
Nov 14, 2017 4.325 4.333 4.297 4.311 1,609,090 +0.01(+0.17%)
Nov 13, 2017 4.282 4.325 4.282 4.304 2,377,609 -0.08(-1.81%)
Nov 10, 2017 4.398 4.419 4.362 4.383 3,856,759 -0.10(-2.25%)
Nov 09, 2017 4.376 4.484 4.376 4.484 5,244,533 +0.26(+6.15%)
Nov 08, 2017 4.214 4.242 4.210 4.224 3,275,628 -0.03(-0.68%)
Nov 07, 2017 4.289 4.304 4.232 4.253 3,880,251 -0.01(-0.34%)
Nov 06, 2017 4.253 4.275 4.253 4.268 1,844,888 +0.01(+0.34%)
Nov 03, 2017 4.246 4.268 4.232 4.253 2,935,425 -0.08(-1.83%)
Nov 02, 2017 4.325 4.347 4.318 4.333 3,385,343 +0.04(+0.84%)
Nov 01, 2017 4.275 4.310 4.268 4.297 2,443,939 +0.06(+1.36%)
Oct 31, 2017 4.239 4.268 4.224 4.239 2,231,081 +0.03(+0.69%)
Oct 30, 2017 4.232 4.246 4.210 4.210 1,574,290 -0.01(-0.34%)
Oct 27, 2017 4.253 4.257 4.224 4.224 1,635,477 -0.06(-1.52%)
Oct 26, 2017 4.311 4.325 4.282 4.289 1,559,486 -0.01(-0.17%)
Oct 25, 2017 4.304 4.318 4.257 4.297 2,671,601 +0.01(+0.17%)
Oct 24, 2017 4.289 4.311 4.275 4.289 3,089,899 +0.06(+1.37%)
Oct 23, 2017 4.268 4.275 4.217 4.232 3,033,454 +0.03(+0.69%)
Oct 20, 2017 4.297 4.427 4.195 4.203 9,716,706 -0.06(-1.36%)
Oct 19, 2017 4.217 4.268 4.217 4.260 3,492,984 +0.06(+1.37%)
Oct 18, 2017 4.203 4.217 4.203 4.203 1,853,739 +0.04(+0.87%)
Oct 17, 2017 4.167 4.181 4.159 4.167 3,195,031 +0.01(+0.35%)
Oct 16, 2017 4.152 4.174 4.145 4.152 2,887,999 +0.02(+0.52%)
Oct 13, 2017 4.130 4.145 4.123 4.130 2,560,453 +0.04(+0.88%)
Oct 12, 2017 4.102 4.109 4.087 4.094 4,853,158 -0.01(-0.18%)
Oct 11, 2017 4.109 4.116 4.076 4.102 5,949,948 +0.01(+0.35%)
Oct 10, 2017 4.066 4.087 4.051 4.087 5,012,996 +0.07(+1.80%)
Oct 09, 2017 4.022 4.044 3.972 4.015 9,950,509 +0.03(+0.72%)
Oct 06, 2017 3.993 4.015 3.979 3.986 18,823,386 +0.00(+0.00%)
Oct 05, 2017 4.037 4.044 3.986 3.986 20,573,850 -0.09(-2.13%)
Oct 04, 2017 4.087 4.094 4.062 4.073 7,184,722 -0.04(-0.88%)
Oct 03, 2017 4.145 4.152 4.105 4.109 20,867,656 -0.05(-1.22%)
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.