Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.680 3.690 3.595 3.640 3,641,084 +0.04(+1.11%)
Jul 28, 2017 3.760 3.780 3.600 3.600 3,583,155 -0.14(-3.74%)
Jul 27, 2017 3.700 3.800 3.655 3.740 3,646,020 +0.04(+1.08%)
Jul 26, 2017 3.750 3.790 3.690 3.700 2,253,717 -0.05(-1.33%)
Jul 25, 2017 3.680 3.770 3.650 3.750 4,397,214 +0.10(+2.74%)
Jul 24, 2017 3.620 3.740 3.580 3.650 3,569,329 +0.02(+0.55%)
Jul 21, 2017 3.650 3.670 3.600 3.630 2,702,458 -0.02(-0.55%)
Jul 20, 2017 3.660 3.735 3.605 3.650 4,709,988 +0.01(+0.27%)
Jul 19, 2017 3.600 3.680 3.580 3.640 3,974,179 +0.06(+1.68%)
Jul 18, 2017 3.610 3.630 3.550 3.580 3,286,321 -0.03(-0.83%)
Jul 17, 2017 3.660 3.720 3.560 3.610 4,245,480 -0.03(-0.82%)
Jul 14, 2017 3.550 3.720 3.550 3.640 4,026,015 +0.09(+2.54%)
Jul 13, 2017 3.690 3.690 3.500 3.550 7,060,692 -0.14(-3.79%)
Jul 12, 2017 3.760 3.890 3.650 3.690 3,959,353 +0.00(+0.00%)
Jul 11, 2017 3.730 3.760 3.670 3.690 2,696,226 -0.03(-0.81%)
Jul 10, 2017 3.800 3.840 3.670 3.720 4,694,543 +0.01(+0.27%)
Jul 07, 2017 3.690 3.740 3.660 3.710 2,513,796 +0.00(+0.00%)
Jul 06, 2017 3.720 3.790 3.670 3.710 3,670,308 -0.02(-0.54%)
Jul 05, 2017 3.720 3.775 3.675 3.730 3,218,102 -0.02(-0.53%)
Jul 03, 2017 3.800 3.850 3.730 3.750 1,486,321 -0.05(-1.32%)
Jun 30, 2017 3.770 3.850 3.710 3.800 4,648,970 +0.06(+1.60%)
Jun 29, 2017 3.820 3.850 3.670 3.740 6,159,832 -0.09(-2.35%)
Jun 28, 2017 3.780 3.866 3.750 3.830 4,242,859 +0.09(+2.41%)
Jun 27, 2017 3.760 3.845 3.620 3.740 8,927,929 -0.10(-2.60%)
Jun 26, 2017 3.530 3.855 3.490 3.840 13,146,128 +0.36(+10.34%)
Jun 23, 2017 3.490 3.690 3.430 3.480 64,212,786 +0.02(+0.58%)
Jun 22, 2017 3.440 3.545 3.370 3.460 6,655,707 +0.01(+0.29%)
Jun 21, 2017 3.550 3.560 3.380 3.450 8,121,937 -0.10(-2.82%)
Jun 20, 2017 3.580 3.640 3.460 3.550 14,706,302 -0.09(-2.47%)
Jun 19, 2017 3.520 3.650 3.459 3.640 7,265,354 +0.13(+3.70%)
Jun 16, 2017 3.540 3.540 3.400 3.510 10,819,886 -0.10(-2.77%)
Jun 15, 2017 3.670 3.690 3.500 3.610 7,546,037 -0.05(-1.37%)
Jun 14, 2017 3.540 3.690 3.420 3.660 13,223,097 +0.16(+4.57%)
Jun 13, 2017 3.590 3.600 3.460 3.500 5,305,101 -0.09(-2.51%)
Jun 12, 2017 3.530 3.775 3.510 3.590 4,799,698 +0.05(+1.41%)
Jun 09, 2017 3.550 3.590 3.510 3.540 3,717,739 +0.00(+0.00%)
Jun 08, 2017 3.480 3.550 3.425 3.540 4,227,325 +0.06(+1.72%)
Jun 07, 2017 3.550 3.580 3.340 3.480 6,797,865 -0.08(-2.25%)
Jun 06, 2017 3.420 3.580 3.420 3.560 2,918,241 +0.10(+2.89%)
Jun 05, 2017 3.460 3.500 3.420 3.460 3,444,623 +0.00(+0.00%)
Jun 02, 2017 3.520 3.566 3.440 3.460 3,489,582 -0.05(-1.42%)
Jun 01, 2017 3.410 3.520 3.370 3.510 4,278,067 +0.11(+3.24%)
May 31, 2017 3.450 3.450 3.325 3.400 4,170,872 -0.02(-0.58%)
May 30, 2017 3.400 3.450 3.240 3.420 33,820,742 +0.01(+0.29%)
May 26, 2017 3.590 3.630 3.270 3.410 34,721,156 -0.14(-3.94%)
May 25, 2017 3.510 3.600 3.410 3.550 18,986,166 +0.09(+2.60%)
May 24, 2017 3.570 3.580 3.450 3.460 16,034,193 -0.09(-2.54%)
May 23, 2017 3.430 3.580 3.370 3.550 22,584,373 +0.16(+4.72%)
May 22, 2017 3.390 3.440 3.370 3.390 5,353,166 +0.02(+0.59%)
May 19, 2017 3.370 3.495 3.350 3.370 7,655,657 +0.02(+0.60%)
May 18, 2017 3.550 3.600 3.330 3.350 10,497,024 -0.27(-7.46%)
May 17, 2017 3.720 3.730 3.610 3.620 3,540,812 -0.10(-2.69%)
May 16, 2017 3.700 3.720 3.660 3.720 3,559,993 +0.04(+1.09%)
May 15, 2017 3.690 3.710 3.640 3.680 2,640,898 +0.01(+0.27%)
May 12, 2017 3.720 3.720 3.600 3.670 2,939,240 -0.04(-1.08%)
May 11, 2017 3.620 3.730 3.600 3.710 6,443,142 +0.08(+2.20%)
May 10, 2017 3.570 3.660 3.545 3.630 5,722,226 +0.09(+2.54%)
May 09, 2017 3.640 3.650 3.520 3.540 9,014,846 -0.09(-2.48%)
May 08, 2017 3.700 3.730 3.550 3.630 6,509,244 -0.07(-1.89%)
May 05, 2017 3.720 3.790 3.630 3.700 10,160,877 +0.08(+2.21%)
May 04, 2017 4.200 4.250 3.610 3.620 26,229,784 -1.03(-22.15%)
May 03, 2017 4.600 4.760 4.545 4.650 6,043,300 +0.02(+0.43%)
May 02, 2017 4.710 4.775 4.610 4.630 3,531,782 -0.07(-1.49%)
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.