Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.040 4.040 4.040 0 +0.03(+0.75%)
Dec 28, 2017 3.950 4.010 3.950 4.010 900 +0.01(+0.25%)
Dec 22, 2017 4.000 4.000 4.000 0 +0.05(+1.27%)
Dec 21, 2017 4.060 4.150 3.950 3.950 5,100 +0.00(+0.00%)
Dec 20, 2017 3.950 3.950 3.950 3.950 1,400 -0.18(-4.36%)
Dec 19, 2017 4.070 4.130 4.070 4.130 800 +0.04(+0.98%)
Dec 18, 2017 4.000 4.090 4.000 4.090 700 +0.18(+4.60%)
Dec 15, 2017 4.010 4.010 3.910 3.910 4,065 -0.14(-3.46%)
Dec 14, 2017 4.050 4.050 4.050 4.050 1,250 +0.10(+2.53%)
Dec 13, 2017 4.010 4.010 3.950 3.950 4,210 -0.11(-2.71%)
Dec 12, 2017 4.020 4.060 3.980 4.060 1,250 +0.15(+3.84%)
Dec 11, 2017 4.000 4.000 3.910 3.910 900 -0.09(-2.25%)
Dec 08, 2017 4.000 4.000 4.000 4.000 100 -0.07(-1.72%)
Dec 07, 2017 4.050 4.070 4.050 4.070 300 +0.00(+0.00%)
Dec 05, 2017 4.070 4.070 4.070 0 -0.13(-3.10%)
Dec 04, 2017 4.160 4.200 4.150 4.200 3,014 +0.12(+2.94%)
Dec 01, 2017 4.130 4.130 4.130 4.080 3,700 -0.01(-0.24%)
Nov 30, 2017 4.200 4.200 4.070 4.090 5,700 -0.13(-3.08%)
Nov 29, 2017 4.260 4.260 4.180 4.220 700 +0.05(+1.20%)
Nov 28, 2017 4.170 4.170 4.170 4.170 2,500 -0.09(-2.11%)
Nov 27, 2017 4.400 4.400 4.260 4.260 2,700 -0.26(-5.75%)
Nov 24, 2017 4.410 4.520 4.410 4.520 700 +0.01(+0.22%)
Nov 22, 2017 4.510 4.510 4.510 0 +0.05(+1.12%)
Nov 21, 2017 4.530 4.530 4.460 4.460 600 -0.11(-2.41%)
Nov 20, 2017 4.690 4.690 4.570 4.570 1,200 -0.17(-3.59%)
Nov 17, 2017 4.790 4.790 4.740 4.740 500 -0.02(-0.42%)
Nov 16, 2017 4.640 4.760 4.600 4.760 5,200 +0.14(+3.03%)
Nov 15, 2017 4.620 4.810 4.590 4.620 3,312 -0.16(-3.35%)
Nov 14, 2017 4.720 4.790 4.650 4.780 1,225 +0.06(+1.27%)
Nov 13, 2017 4.750 4.930 4.720 4.720 2,500 -0.03(-0.63%)
Nov 10, 2017 4.710 4.800 4.700 4.750 5,940 +0.10(+2.15%)
Nov 09, 2017 4.710 4.710 4.610 4.650 15,100 -0.05(-1.06%)
Nov 08, 2017 4.790 4.790 4.610 4.700 15,300 +0.13(+2.84%)
Nov 07, 2017 4.500 4.600 4.400 4.570 24,235 +0.25(+5.79%)
Nov 06, 2017 4.070 4.350 4.070 4.320 23,144 +0.27(+6.67%)
Nov 03, 2017 3.700 4.050 3.700 4.050 22,063 +0.35(+9.46%)
Nov 02, 2017 3.790 3.800 3.700 3.700 900 -0.10(-2.63%)
Nov 01, 2017 3.790 3.800 3.780 3.800 4,400 +0.01(+0.26%)
Oct 31, 2017 3.790 3.790 3.780 3.790 600 +0.07(+1.88%)
Oct 30, 2017 3.720 3.720 3.720 3.720 975 +0.04(+1.09%)
Oct 27, 2017 3.680 3.680 3.680 3.680 200 -0.06(-1.60%)
Oct 26, 2017 3.640 3.740 3.600 3.740 4,800 +0.09(+2.47%)
Oct 25, 2017 3.460 3.690 3.460 3.650 5,600 +0.00(+0.00%)
Oct 24, 2017 3.550 3.650 3.550 3.650 2,300 +0.00(+0.00%)
Oct 23, 2017 3.590 3.650 3.590 3.650 1,689 +0.22(+6.41%)
Oct 20, 2017 3.540 3.540 3.380 3.430 1,700 -0.17(-4.72%)
Oct 19, 2017 3.450 3.600 3.400 3.600 1,415 +0.09(+2.56%)
Oct 17, 2017 3.510 3.510 3.510 0 +0.05(+1.45%)
Oct 16, 2017 3.630 3.630 3.460 3.460 2,700 -0.17(-4.68%)
Oct 12, 2017 3.630 3.630 3.630 0 +0.03(+0.83%)
Oct 11, 2017 3.620 3.620 3.600 3.600 3,200 -0.03(-0.83%)
Oct 10, 2017 3.580 3.630 3.580 3.630 1,200 +0.13(+3.71%)
Oct 06, 2017 3.500 3.600 3.500 3.500 3,300 +0.03(+0.86%)
Oct 05, 2017 3.750 3.750 3.470 3.470 9,600 -0.29(-7.71%)
Oct 04, 2017 3.740 3.760 3.740 3.760 2,645 +0.08(+2.17%)
Oct 03, 2017 3.670 3.690 3.650 3.680 4,500 -0.07(-1.87%)
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.