Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.130 4.200 4.107 4.190 12,227 +0.07(+1.70%)
Jun 29, 2017 4.109 4.120 3.950 4.120 45,344 -0.03(-0.72%)
Jun 28, 2017 4.106 4.200 4.080 4.150 23,439 +0.02(+0.48%)
Jun 27, 2017 4.210 4.240 4.021 4.130 20,496 -0.05(-1.20%)
Jun 26, 2017 4.200 4.220 4.159 4.180 20,513 -0.06(-1.42%)
Jun 23, 2017 4.100 4.330 4.060 4.240 16,819 +0.10(+2.42%)
Jun 22, 2017 4.320 4.490 4.000 4.140 89,238 -0.06(-1.43%)
Jun 21, 2017 4.200 4.245 4.168 4.200 29,978 +0.00(+0.00%)
Jun 20, 2017 4.200 4.200 4.170 4.200 13,362 +0.01(+0.24%)
Jun 19, 2017 4.200 4.222 4.081 4.190 28,020 +0.00(+0.00%)
Jun 16, 2017 4.210 4.260 4.128 4.190 39,039 -0.05(-1.18%)
Jun 15, 2017 4.280 4.318 4.200 4.240 27,234 -0.06(-1.40%)
Jun 14, 2017 4.260 4.389 4.260 4.300 44,176 +0.00(+0.12%)
Jun 13, 2017 4.270 4.330 4.260 4.295 54,798 +0.04(+1.06%)
Jun 12, 2017 4.300 4.340 4.200 4.250 21,428 -0.01(-0.23%)
Jun 09, 2017 4.370 4.459 4.170 4.260 39,275 -0.03(-0.70%)
Jun 08, 2017 4.320 4.420 4.240 4.290 45,760 -0.08(-1.83%)
Jun 07, 2017 4.470 4.530 4.307 4.370 34,269 -0.10(-2.24%)
Jun 06, 2017 4.750 4.750 4.441 4.470 77,531 -0.23(-4.89%)
Jun 05, 2017 4.800 4.800 4.670 4.700 82,291 -0.01(-0.21%)
Jun 02, 2017 4.640 4.720 4.610 4.710 20,188 +0.09(+1.95%)
Jun 01, 2017 4.633 4.660 4.560 4.620 9,256 -0.01(-0.22%)
May 31, 2017 4.750 4.750 4.500 4.630 18,957 -0.10(-2.11%)
May 30, 2017 4.650 4.730 4.580 4.730 15,382 +0.04(+0.85%)
May 26, 2017 4.650 4.750 4.540 4.690 29,870 +0.02(+0.43%)
May 25, 2017 4.640 4.703 4.600 4.670 10,702 +0.05(+1.08%)
May 24, 2017 4.550 4.830 4.550 4.620 9,119 +0.03(+0.65%)
May 23, 2017 4.700 4.706 4.510 4.590 34,005 -0.20(-4.18%)
May 22, 2017 4.510 4.790 4.510 4.790 14,679 +0.22(+4.81%)
May 19, 2017 4.610 4.822 4.410 4.570 21,918 -0.04(-0.87%)
May 18, 2017 4.510 4.731 4.500 4.610 23,404 +0.06(+1.32%)
May 17, 2017 4.640 4.775 4.550 4.550 58,193 -0.34(-6.95%)
May 16, 2017 4.800 4.990 4.561 4.890 108,544 +0.09(+1.87%)
May 15, 2017 4.960 4.970 4.770 4.800 48,834 -0.17(-3.42%)
May 12, 2017 4.950 5.030 4.910 4.970 10,777 +0.00(+0.00%)
May 11, 2017 5.000 5.000 4.911 4.970 21,169 -0.05(-1.00%)
May 10, 2017 4.910 5.084 4.810 5.020 17,319 +0.11(+2.24%)
May 09, 2017 5.050 5.154 4.877 4.910 26,540 -0.19(-3.73%)
May 08, 2017 5.300 5.334 5.018 5.100 28,332 -0.21(-3.95%)
May 05, 2017 4.920 5.500 4.750 5.310 251,392 +0.35(+7.06%)
May 04, 2017 4.840 4.990 4.810 4.960 34,284 +0.12(+2.48%)
May 03, 2017 5.500 5.510 4.750 4.840 99,773 -0.58(-10.70%)
May 02, 2017 5.490 5.529 5.270 5.420 15,041 -0.05(-0.91%)
May 01, 2017 5.600 5.600 5.441 5.470 18,047 -0.12(-2.15%)
Apr 28, 2017 5.760 5.890 5.400 5.590 64,823 -0.17(-2.95%)
Apr 27, 2017 5.800 6.070 5.760 5.760 58,639 -0.04(-0.69%)
Apr 26, 2017 5.720 5.800 5.600 5.800 15,194 +0.30(+5.45%)
Apr 25, 2017 5.430 5.569 5.420 5.500 21,944 +0.08(+1.48%)
Apr 24, 2017 5.490 5.552 5.370 5.420 6,661 +0.07(+1.31%)
Apr 21, 2017 5.500 5.670 5.310 5.350 43,248 -0.13(-2.37%)
Apr 20, 2017 5.750 5.940 5.480 5.480 89,374 -0.20(-3.52%)
Apr 19, 2017 5.360 5.750 5.250 5.680 40,872 +0.31(+5.77%)
Apr 18, 2017 5.270 5.440 5.250 5.370 26,263 +0.06(+1.13%)
Apr 17, 2017 5.170 5.380 5.100 5.310 39,460 +0.11(+2.12%)
Apr 13, 2017 5.340 5.490 5.070 5.200 27,315 -0.17(-3.16%)
Apr 12, 2017 5.190 5.410 5.110 5.370 51,607 -0.08(-1.47%)
Apr 11, 2017 5.070 5.500 5.050 5.450 36,504 +0.17(+3.22%)
Apr 10, 2017 5.390 5.390 5.050 5.280 29,121 -0.10(-1.86%)
Apr 07, 2017 5.350 5.580 5.311 5.380 42,714 +0.00(+0.00%)
Apr 06, 2017 4.830 5.500 4.830 5.380 107,096 +0.55(+11.39%)
Apr 05, 2017 4.800 4.960 4.755 4.830 77,034 +0.08(+1.68%)
Apr 04, 2017 4.600 4.790 4.558 4.750 58,627 +0.18(+3.94%)
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.