Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.760 | 3.760 | 3.760 | 0 | -0.06(-1.57%) | |
Aug 30, 2017 | 3.820 | 3.820 | 3.820 | 3.820 | 200 | -0.11(-2.80%) |
Aug 28, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.02%) | |
Aug 16, 2017 | 3.929 | 3.929 | 3.929 | 0 | -0.00(-0.02%) | |
Aug 15, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 1,100 | +0.00(+0.00%) |
Aug 14, 2017 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | +0.00(+0.00%) |
Aug 11, 2017 | 3.970 | 3.970 | 3.930 | 3.930 | 3,118 | -0.16(-3.98%) |
Aug 09, 2017 | 4.093 | 4.093 | 4.093 | 81 | -0.18(-4.15%) | |
Aug 08, 2017 | 4.269 | 4.310 | 4.269 | 4.270 | 12,963 | +0.14(+3.39%) |
Aug 07, 2017 | 4.400 | 4.400 | 4.130 | 4.130 | 300 | -0.12(-2.82%) |
Aug 04, 2017 | 4.210 | 4.250 | 4.210 | 4.250 | 1,500 | -0.06(-1.39%) |
Aug 03, 2017 | 4.920 | 4.920 | 4.250 | 4.310 | 68,902 | -0.69(-13.80%) |
Aug 01, 2017 | 5.000 | 5.000 | 5.000 | 0 | -0.09(-1.77%) | |
Jul 25, 2017 | 5.090 | 5.090 | 5.090 | 0 | +0.03(+0.59%) | |
Jul 24, 2017 | 4.997 | 5.060 | 4.972 | 5.060 | 2,998 | +0.06(+1.20%) |
Jul 21, 2017 | 4.980 | 5.000 | 4.980 | 5.000 | 2,100 | +0.10(+2.04%) |
Jul 20, 2017 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.20(+4.26%) |
Jul 17, 2017 | 4.700 | 4.700 | 4.700 | 0 | -0.25(-5.05%) | |
Jul 12, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.10(+2.06%) | |
Jul 11, 2017 | 4.865 | 4.865 | 4.850 | 4.850 | 3,877 | +0.17(+3.67%) |
Jul 10, 2017 | 4.610 | 4.678 | 4.610 | 4.678 | 1,809 | +0.27(+6.09%) |
Jul 07, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 1,000 | +0.16(+3.68%) |
Jul 06, 2017 | 4.253 | 4.253 | 4.253 | 4.253 | 4,856 | +0.13(+3.24%) |
Jul 05, 2017 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
Jul 03, 2017 | 4.120 | 4.120 | 4.120 | 4.120 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 4.120 | 4.120 | 4.120 | 0 | +0.16(+4.04%) | |
Jun 27, 2017 | 3.930 | 3.960 | 3.930 | 3.960 | 3,200 | +0.11(+2.82%) |
Jun 26, 2017 | 3.852 | 3.852 | 3.852 | 3.852 | 1,246 | +0.02(+0.56%) |
Jun 23, 2017 | 3.830 | 3.830 | 3.830 | 3.830 | 400 | +0.03(+0.79%) |
Jun 22, 2017 | 3.815 | 3.828 | 3.800 | 3.800 | 29,889 | +0.02(+0.53%) |
Jun 21, 2017 | 3.750 | 3.780 | 3.750 | 3.780 | 18,373 | +0.02(+0.48%) |
Jun 20, 2017 | 3.762 | 3.762 | 3.762 | 3.762 | 100 | -0.03(-0.71%) |
Jun 19, 2017 | 3.877 | 3.877 | 3.780 | 3.789 | 47,834 | -0.07(-1.84%) |
Jun 16, 2017 | 3.690 | 3.860 | 3.690 | 3.860 | 13,066 | +0.18(+4.89%) |
Jun 15, 2017 | 3.680 | 3.751 | 3.630 | 3.680 | 19,300 | -0.09(-2.37%) |
Jun 14, 2017 | 3.769 | 3.769 | 3.769 | 3.769 | 12,809 | +0.16(+4.42%) |
Jun 07, 2017 | 3.610 | 3.610 | 3.610 | 0 | +0.11(+3.14%) |
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.
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.