Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.426 4.426 4.426 83 +0.12(+2.77%)
Nov 28, 2017 4.307 4.307 4.307 0 +0.16(+3.83%)
Nov 24, 2017 4.148 4.148 4.148 322 -0.08(-1.88%)
Nov 22, 2017 4.267 4.287 4.228 4.228 2,288 -0.04(-0.93%)
Nov 21, 2017 4.277 4.416 4.257 4.267 1,765 -0.17(-3.80%)
Nov 20, 2017 4.257 4.446 4.257 4.436 1,702 +0.17(+4.05%)
Nov 17, 2017 4.446 4.446 4.263 4.263 4,721 -0.11(-2.61%)
Nov 16, 2017 4.456 4.456 4.327 4.378 2,247 +0.05(+1.17%)
Nov 15, 2017 4.327 4.327 4.327 4.327 194 +0.06(+1.40%)
Nov 14, 2017 4.357 4.406 4.267 4.267 9,596 -0.11(-2.60%)
Nov 13, 2017 4.381 4.381 4.381 4.381 196 +0.08(+1.93%)
Nov 10, 2017 4.327 4.376 4.297 4.299 1,399 -0.04(-0.88%)
Nov 09, 2017 4.376 4.395 4.327 4.337 3,536 -0.04(-0.91%)
Nov 08, 2017 4.386 4.466 4.307 4.376 5,959 -0.02(-0.40%)
Nov 07, 2017 4.545 4.545 4.307 4.394 302 +0.03(+0.63%)
Nov 06, 2017 4.367 4.545 4.357 4.367 4,410 +0.01(+0.23%)
Nov 03, 2017 4.317 4.434 4.277 4.357 4,891 -0.19(-4.15%)
Nov 01, 2017 4.545 4.545 4.545 15 +0.15(+3.39%)
Oct 31, 2017 4.545 4.545 4.327 4.396 1,246 +0.00(+0.00%)
Oct 30, 2017 4.555 4.555 4.396 4.396 536 +0.00(+0.00%)
Oct 27, 2017 4.565 4.565 4.396 4.396 561 -0.07(-1.56%)
Oct 26, 2017 4.625 4.641 4.466 4.466 6,070 -0.07(-1.53%)
Oct 25, 2017 4.813 4.813 4.360 4.535 8,801 -0.18(-3.79%)
Oct 24, 2017 4.714 4.760 4.565 4.714 4,093 +0.14(+3.04%)
Oct 23, 2017 4.317 4.634 4.317 4.575 848 +0.21(+4.77%)
Oct 20, 2017 4.327 4.605 4.327 4.367 9,857 -0.05(-1.11%)
Oct 19, 2017 4.406 4.416 4.317 4.415 6,000 +0.10(+2.21%)
Oct 18, 2017 4.406 4.446 4.320 4.320 4,958 +0.03(+0.77%)
Oct 17, 2017 4.426 4.426 4.281 4.287 7,016 -0.11(-2.48%)
Oct 16, 2017 4.615 4.628 4.396 4.396 5,743 -0.02(-0.45%)
Oct 13, 2017 4.634 4.677 4.352 4.416 9,488 -0.29(-6.12%)
Oct 12, 2017 4.704 4.704 4.704 4.704 201 +0.09(+1.94%)
Oct 11, 2017 4.654 4.654 4.615 4.615 1,634 -0.03(-0.62%)
Oct 10, 2017 4.575 4.694 4.505 4.643 9,679 -0.00(-0.00%)
Oct 09, 2017 4.664 4.664 4.416 4.644 8,372 +0.15(+3.29%)
Oct 06, 2017 4.704 4.843 4.486 4.496 26,942 -0.13(-2.79%)
Oct 05, 2017 4.932 4.932 4.279 4.625 19,491 -0.27(-5.57%)
Oct 04, 2017 4.813 4.898 4.813 4.898 474 +0.02(+0.51%)
Oct 03, 2017 4.873 4.873 4.873 4.873 102 +0.11(+2.29%)
Oct 02, 2017 4.833 4.833 4.763 4.763 214 +0.13(+2.78%)
Sep 29, 2017 4.466 4.763 4.267 4.634 4,183 +0.08(+1.74%)
Sep 28, 2017 4.763 4.952 4.555 4.555 4,170 -0.06(-1.29%)
Sep 27, 2017 5.051 5.071 4.615 4.615 19,911 -0.35(-7.00%)
Sep 26, 2017 5.257 5.259 4.932 4.962 15,002 -0.10(-1.96%)
Sep 25, 2017 5.061 5.061 5.061 5.061 240 -0.17(-3.23%)
Sep 22, 2017 5.121 5.339 4.763 5.230 36,139 +0.17(+3.33%)
Sep 21, 2017 5.081 5.260 5.061 5.061 2,721 -0.14(-2.67%)
Sep 20, 2017 5.472 5.472 5.180 5.200 5,359 +0.02(+0.39%)
Sep 19, 2017 5.071 5.428 4.992 5.180 12,782 +0.16(+3.15%)
Sep 18, 2017 5.250 5.619 5.021 5.021 4,737 -0.24(-4.53%)
Sep 15, 2017 5.934 5.954 5.260 5.260 31,409 -0.68(-11.52%)
Sep 14, 2017 6.649 6.649 5.567 5.944 38,361 -0.74(-11.13%)
Sep 13, 2017 5.954 6.699 5.835 6.689 30,207 +0.74(+12.52%)
Sep 12, 2017 5.954 5.954 5.518 5.944 32,931 -0.01(-0.17%)
Sep 11, 2017 5.607 5.954 5.607 5.954 7,565 +0.24(+4.17%)
Sep 08, 2017 5.885 5.885 5.399 5.716 7,837 +0.00(+0.00%)
Sep 07, 2017 5.607 5.716 5.041 5.716 7,699 +0.24(+4.35%)
Sep 06, 2017 5.508 5.716 4.962 5.478 22,839 -0.24(-4.17%)
Sep 05, 2017 5.260 5.716 5.042 5.716 14,018 +0.65(+12.74%)
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.