Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 4.860 4.895 4.660 4.700 3,899,835 -0.15(-3.09%)
Apr 28, 2017 4.770 4.850 4.695 4.850 4,628,453 +0.07(+1.46%)
Apr 27, 2017 4.800 4.830 4.700 4.780 3,235,090 -0.03(-0.62%)
Apr 26, 2017 4.800 4.860 4.750 4.810 4,795,730 -0.01(-0.21%)
Apr 25, 2017 4.530 4.820 4.510 4.820 4,391,336 +0.33(+7.35%)
Apr 24, 2017 4.510 4.580 4.450 4.490 3,882,836 +0.09(+2.05%)
Apr 21, 2017 4.450 4.475 4.390 4.400 2,508,364 -0.06(-1.35%)
Apr 20, 2017 4.450 4.520 4.370 4.460 2,953,672 +0.02(+0.45%)
Apr 19, 2017 4.560 4.630 4.415 4.440 4,909,138 -0.08(-1.77%)
Apr 18, 2017 4.450 4.650 4.436 4.520 3,681,235 +0.06(+1.35%)
Apr 17, 2017 4.390 4.470 4.385 4.460 2,504,880 +0.06(+1.36%)
Apr 13, 2017 4.500 4.530 4.390 4.400 2,721,845 -0.13(-2.87%)
Apr 12, 2017 4.530 4.630 4.510 4.530 2,419,859 -0.04(-0.88%)
Apr 11, 2017 4.570 4.720 4.425 4.570 11,342,711 +0.00(+0.00%)
Apr 10, 2017 4.370 4.740 4.310 4.570 20,566,988 +0.26(+6.03%)
Apr 07, 2017 4.320 4.400 4.250 4.310 11,536,461 -0.07(-1.60%)
Apr 06, 2017 4.320 4.450 4.300 4.380 6,930,890 +0.05(+1.15%)
Apr 05, 2017 4.320 4.420 4.300 4.330 3,826,765 +0.02(+0.46%)
Apr 04, 2017 4.400 4.400 4.290 4.310 3,806,287 -0.10(-2.27%)
Apr 03, 2017 4.410 4.490 4.330 4.410 4,888,110 +0.01(+0.23%)
Mar 31, 2017 4.360 4.470 4.360 4.400 3,946,321 +0.03(+0.69%)
Mar 30, 2017 4.280 4.400 4.270 4.370 3,648,034 +0.08(+1.86%)
Mar 29, 2017 4.400 4.450 4.280 4.290 5,217,147 -0.13(-2.94%)
Mar 28, 2017 4.180 4.470 4.160 4.420 6,251,010 +0.21(+4.99%)
Mar 27, 2017 4.260 4.310 4.190 4.210 3,867,732 -0.05(-1.17%)
Mar 24, 2017 4.310 4.410 4.240 4.260 4,090,116 -0.06(-1.39%)
Mar 23, 2017 4.340 4.400 4.290 4.320 2,371,978 +0.00(+0.00%)
Mar 22, 2017 4.300 4.360 4.270 4.320 3,611,287 -0.01(-0.23%)
Mar 21, 2017 4.410 4.470 4.320 4.330 8,530,817 -0.07(-1.59%)
Mar 20, 2017 4.400 4.470 4.270 4.400 8,182,818 -0.03(-0.68%)
Mar 17, 2017 4.360 4.440 4.280 4.430 10,857,218 +0.09(+2.07%)
Mar 16, 2017 4.380 4.440 4.340 4.340 4,893,053 -0.03(-0.69%)
Mar 15, 2017 4.220 4.390 4.190 4.370 3,767,771 +0.15(+3.55%)
Mar 14, 2017 4.300 4.340 4.110 4.220 6,581,590 -0.09(-2.09%)
Mar 13, 2017 4.300 4.390 4.260 4.310 5,325,138 +0.03(+0.70%)
Mar 10, 2017 4.270 4.310 4.205 4.280 3,582,175 +0.05(+1.18%)
Mar 09, 2017 4.220 4.290 4.130 4.230 6,306,536 -0.02(-0.47%)
Mar 08, 2017 4.270 4.350 4.240 4.250 5,100,173 -0.03(-0.70%)
Mar 07, 2017 4.300 4.350 4.260 4.280 3,537,442 -0.05(-1.15%)
Mar 06, 2017 4.310 4.340 4.240 4.330 6,893,148 -0.02(-0.46%)
Mar 03, 2017 4.400 4.410 4.250 4.350 4,594,427 -0.07(-1.58%)
Mar 02, 2017 4.440 4.570 4.400 4.420 3,574,824 +0.00(+0.00%)
Mar 01, 2017 4.460 4.580 4.410 4.420 5,176,827 +0.02(+0.45%)
Feb 28, 2017 4.560 4.560 4.390 4.400 6,770,670 -0.16(-3.51%)
Feb 27, 2017 4.470 4.660 4.400 4.560 15,711,581 +0.02(+0.44%)
Feb 24, 2017 4.260 4.565 4.090 4.540 11,154,617 +0.29(+6.82%)
Feb 23, 2017 4.490 4.490 4.250 4.250 9,425,529 -0.21(-4.71%)
Feb 22, 2017 4.690 4.730 4.450 4.460 6,913,625 -0.22(-4.70%)
Feb 21, 2017 4.650 4.765 4.630 4.680 8,154,986 +0.07(+1.52%)
Feb 17, 2017 4.610 4.610 4.610 0 -0.16(-3.35%)
Feb 16, 2017 5.400 5.410 4.640 4.770 34,737,352 -1.09(-18.60%)
Feb 15, 2017 5.830 5.860 5.720 5.860 4,333,342 +0.01(+0.17%)
Feb 14, 2017 5.930 5.950 5.740 5.850 3,775,345 -0.08(-1.35%)
Feb 13, 2017 5.820 6.030 5.705 5.930 7,494,909 +0.15(+2.60%)
Feb 10, 2017 5.790 5.880 5.750 5.780 3,655,395 +0.01(+0.17%)
Feb 09, 2017 5.600 5.850 5.550 5.770 4,254,589 +0.17(+3.04%)
Feb 08, 2017 5.726 5.740 5.580 5.600 5,815,786 -0.08(-1.41%)
Feb 07, 2017 5.640 5.780 5.620 5.680 4,486,111 +0.07(+1.25%)
Feb 06, 2017 5.700 5.790 5.600 5.610 3,172,389 -0.14(-2.43%)
Feb 03, 2017 5.650 5.770 5.560 5.750 3,660,241 +0.11(+1.95%)
Feb 02, 2017 5.630 5.740 5.570 5.640 3,929,688 +0.00(+0.00%)
Feb 01, 2017 5.920 5.950 5.500 5.640 6,310,620 -0.23(-3.92%)
Jan 31, 2017 5.700 5.890 5.540 5.870 4,996,138 +0.13(+2.26%)
Jan 30, 2017 5.460 5.800 5.380 5.740 5,649,526 +0.15(+2.68%)
Jan 27, 2017 5.590 5.660 5.510 5.590 1,503,849 -0.01(-0.18%)
Jan 26, 2017 5.680 5.730 5.575 5.600 2,331,143 -0.06(-1.06%)
Jan 25, 2017 5.710 5.770 5.590 5.660 4,127,938 -0.01(-0.18%)
Jan 24, 2017 5.450 5.715 5.450 5.670 3,336,148 +0.25(+4.61%)
Jan 23, 2017 5.550 5.630 5.350 5.420 2,954,799 -0.15(-2.69%)
Jan 20, 2017 5.480 5.740 5.460 5.570 3,500,389 +0.13(+2.39%)
Jan 19, 2017 5.620 5.660 5.440 5.440 2,629,229 -0.20(-3.55%)
Jan 18, 2017 5.830 5.865 5.580 5.640 3,564,714 -0.14(-2.42%)
Jan 17, 2017 5.500 6.020 5.450 5.780 7,138,264 +0.26(+4.71%)
Jan 13, 2017 5.520 5.520 5.520 0 +0.10(+1.85%)
Jan 12, 2017 5.370 5.460 5.350 5.420 2,646,967 +0.02(+0.37%)
Jan 11, 2017 5.300 5.400 5.260 5.400 2,734,595 +0.08(+1.50%)
Jan 10, 2017 5.300 5.385 5.250 5.320 2,874,585 +0.02(+0.38%)
Jan 09, 2017 5.440 5.460 5.200 5.300 3,381,195 -0.20(-3.64%)
Jan 06, 2017 5.390 5.640 5.310 5.500 3,902,610 +0.15(+2.80%)
Jan 05, 2017 5.420 5.420 5.330 5.350 2,664,746 -0.13(-2.37%)
Jan 04, 2017 5.300 5.500 5.300 5.480 4,321,388 +0.19(+3.59%)
Jan 03, 2017 5.140 5.290 5.100 5.290 2,960,164 +0.25(+4.96%)
Dec 30, 2016 5.040 5.040 5.040 0 -0.10(-1.95%)
Dec 29, 2016 5.150 5.210 5.090 5.140 2,305,700 -0.03(-0.58%)
Dec 28, 2016 5.170 5.210 5.130 5.170 4,110,570 -0.02(-0.39%)
Dec 27, 2016 5.160 5.220 5.065 5.190 6,268,129 +0.02(+0.39%)
Dec 23, 2016 5.170 5.170 5.170 0 -0.05(-0.96%)
Dec 22, 2016 5.500 5.540 5.160 5.220 4,793,006 -0.27(-4.92%)
Dec 21, 2016 5.440 5.610 5.390 5.490 8,222,325 +0.02(+0.37%)
Dec 20, 2016 5.640 5.700 5.410 5.470 9,733,577 -0.14(-2.50%)
Dec 19, 2016 5.340 5.670 5.330 5.610 5,791,148 +0.28(+5.25%)
Dec 16, 2016 5.460 5.500 5.270 5.330 9,245,593 -0.11(-2.02%)
Dec 15, 2016 5.430 5.475 5.250 5.440 4,607,057 -0.01(-0.18%)
Dec 14, 2016 5.520 5.580 5.400 5.450 2,896,231 -0.10(-1.80%)
Dec 13, 2016 5.420 5.610 5.410 5.550 3,348,684 +0.16(+2.97%)
Dec 12, 2016 5.630 5.650 5.360 5.390 5,241,958 -0.18(-3.23%)
Dec 09, 2016 5.530 5.660 5.520 5.570 6,146,160 +0.04(+0.72%)
Dec 08, 2016 5.390 5.570 5.330 5.530 5,305,074 +0.14(+2.60%)
Dec 07, 2016 5.740 5.750 5.335 5.390 5,779,873 -0.33(-5.77%)
Dec 06, 2016 5.280 5.730 5.280 5.720 11,425,418 +0.47(+8.95%)
Dec 05, 2016 5.200 5.255 5.160 5.250 4,104,236 +0.11(+2.14%)
Dec 02, 2016 5.130 5.210 5.030 5.140 4,573,579 +0.03(+0.59%)
Dec 01, 2016 5.360 5.400 5.070 5.110 6,886,569 -0.26(-4.84%)
Nov 30, 2016 5.500 5.550 5.275 5.370 9,032,164 -0.09(-1.65%)
Nov 29, 2016 5.590 5.605 5.380 5.460 6,737,005 -0.11(-1.97%)
Nov 28, 2016 5.680 5.740 5.525 5.570 5,807,052 -0.11(-1.94%)
Nov 25, 2016 5.690 5.840 5.660 5.680 3,652,372 +0.04(+0.71%)
Nov 23, 2016 5.640 5.640 5.640 0 +0.06(+1.08%)
Nov 22, 2016 5.460 5.620 5.420 5.580 6,468,934 +0.12(+2.20%)
Nov 21, 2016 5.510 5.550 5.430 5.460 6,509,820 +0.01(+0.18%)
Nov 18, 2016 5.720 5.780 5.440 5.450 4,936,205 -0.25(-4.39%)
Nov 17, 2016 5.770 5.800 5.650 5.700 2,940,957 -0.02(-0.35%)
Nov 16, 2016 5.530 5.770 5.520 5.720 5,054,769 +0.13(+2.33%)
Nov 15, 2016 5.560 5.650 5.475 5.590 7,303,746 +0.06(+1.08%)
Nov 14, 2016 5.440 5.590 5.440 5.530 8,103,731 +0.11(+2.03%)
Nov 11, 2016 5.380 5.470 5.250 5.420 7,316,582 -0.04(-0.73%)
Nov 10, 2016 5.960 6.025 5.420 5.460 9,936,598 -0.39(-6.67%)
Nov 09, 2016 5.950 5.960 5.665 5.850 7,414,809 -0.25(-4.10%)
Nov 08, 2016 6.080 6.200 6.040 6.100 4,519,139 -0.02(-0.33%)
Nov 07, 2016 6.070 6.235 6.020 6.120 4,272,212 +0.18(+3.03%)
Nov 04, 2016 6.190 6.230 5.910 5.940 6,608,854 -0.30(-4.81%)
Nov 03, 2016 6.450 6.785 6.010 6.240 7,229,903 -0.17(-2.65%)
Nov 02, 2016 6.290 6.500 6.285 6.410 5,920,622 +0.02(+0.31%)
Nov 01, 2016 6.590 6.625 6.290 6.390 6,313,182 -0.16(-2.44%)
Oct 31, 2016 6.750 6.760 6.500 6.550 6,113,616 -0.08(-1.21%)
Oct 28, 2016 6.760 6.800 6.550 6.630 3,758,047 -0.10(-1.49%)
Oct 27, 2016 6.890 6.920 6.610 6.730 5,378,993 -0.12(-1.75%)
Oct 26, 2016 6.790 6.870 6.670 6.850 5,313,131 -0.04(-0.58%)
Oct 25, 2016 6.830 6.960 6.730 6.890 4,418,362 +0.06(+0.88%)
Oct 24, 2016 6.900 6.950 6.750 6.830 3,054,435 +0.07(+1.04%)
Oct 21, 2016 6.550 6.830 6.500 6.760 9,736,158 +0.17(+2.58%)
Oct 20, 2016 6.560 6.710 6.550 6.590 3,614,064 -0.04(-0.60%)
Oct 19, 2016 6.650 6.660 6.550 6.630 4,454,889 +0.01(+0.15%)
Oct 18, 2016 6.320 6.835 6.190 6.620 17,035,289 +0.43(+6.95%)
Oct 17, 2016 6.340 6.340 6.150 6.190 3,368,697 -0.09(-1.43%)
Oct 14, 2016 6.040 6.330 6.030 6.280 5,565,863 +0.28(+4.67%)
Oct 13, 2016 5.930 6.060 5.870 6.000 2,532,050 +0.00(+0.00%)
Oct 12, 2016 6.000 6.050 5.940 6.000 3,172,849 +0.00(+0.00%)
Oct 11, 2016 6.080 6.120 5.900 6.000 3,850,730 -0.16(-2.60%)
Oct 10, 2016 6.170 6.300 6.040 6.160 4,327,738 +0.04(+0.65%)
Oct 07, 2016 6.170 6.230 5.940 6.120 5,282,427 +0.00(+0.00%)
Oct 06, 2016 5.920 6.180 5.900 6.120 9,607,278 +0.18(+3.03%)
Oct 05, 2016 5.570 5.960 5.550 5.940 5,672,380 +0.38(+6.83%)
Oct 04, 2016 5.590 5.700 5.470 5.560 2,916,192 -0.08(-1.42%)
Oct 03, 2016 5.710 5.740 5.560 5.640 4,488,651 -0.02(-0.35%)
Sep 30, 2016 5.560 5.735 5.560 5.660 4,571,806 +0.14(+2.54%)
Sep 29, 2016 5.670 5.700 5.440 5.520 3,508,534 -0.12(-2.13%)
Sep 28, 2016 5.780 5.830 5.490 5.640 3,336,701 -0.10(-1.74%)
Sep 27, 2016 5.620 5.750 5.590 5.740 2,735,497 +0.13(+2.32%)
Sep 26, 2016 5.780 5.800 5.583 5.610 2,645,001 -0.23(-3.94%)
Sep 23, 2016 5.640 5.880 5.630 5.840 3,446,414 +0.10(+1.74%)
Sep 22, 2016 5.690 5.790 5.645 5.740 3,640,669 +0.10(+1.77%)
Sep 21, 2016 5.500 5.650 5.450 5.640 3,675,129 +0.19(+3.49%)
Sep 20, 2016 5.560 5.590 5.420 5.450 5,852,525 -0.09(-1.62%)
Sep 19, 2016 5.300 5.560 5.240 5.540 5,033,090 +0.27(+5.12%)
Sep 16, 2016 5.290 5.300 5.170 5.270 5,283,129 +0.00(+0.00%)
Sep 15, 2016 5.250 5.300 5.210 5.270 3,700,179 +0.04(+0.76%)
Sep 14, 2016 5.270 5.290 5.200 5.230 4,425,785 -0.05(-0.95%)
Sep 13, 2016 5.500 5.560 5.195 5.280 7,650,461 -0.38(-6.71%)
Sep 12, 2016 5.400 5.660 5.350 5.660 3,022,180 +0.22(+4.04%)
Sep 09, 2016 5.690 5.830 5.430 5.440 5,894,200 -0.41(-7.01%)
Sep 08, 2016 5.920 5.930 5.770 5.850 3,749,270 -0.06(-1.02%)
Sep 07, 2016 5.900 5.965 5.845 5.910 6,531,572 -0.01(-0.17%)
Sep 06, 2016 5.810 5.920 5.800 5.920 5,900,425 +0.09(+1.54%)
Sep 02, 2016 5.590 5.830 5.830 5.830 7,205,900 +0.27(+4.86%)
Sep 01, 2016 5.730 5.740 5.500 5.560 4,410,434 -0.14(-2.46%)
Aug 31, 2016 5.730 5.770 5.640 5.700 4,124,399 -0.02(-0.35%)
Aug 30, 2016 5.750 5.790 5.655 5.720 3,019,441 -0.04(-0.69%)
Aug 29, 2016 5.780 5.840 5.720 5.760 4,457,218 +0.03(+0.52%)
Aug 26, 2016 5.680 5.836 5.630 5.730 4,897,666 +0.03(+0.53%)
Aug 25, 2016 5.590 5.710 5.575 5.700 5,434,915 +0.10(+1.79%)
Aug 24, 2016 5.570 5.650 5.490 5.600 4,106,953 -0.01(-0.18%)
Aug 23, 2016 5.640 5.685 5.560 5.610 3,899,240 +0.04(+0.72%)
Aug 22, 2016 5.550 5.635 5.420 5.570 4,892,394 -0.03(-0.54%)
Aug 19, 2016 5.460 5.670 5.460 5.600 4,147,355 +0.06(+1.08%)
Aug 18, 2016 5.400 5.540 5.380 5.540 4,514,848 +0.17(+3.17%)
Aug 17, 2016 5.500 5.535 5.310 5.370 4,097,411 -0.17(-3.07%)
Aug 16, 2016 5.500 5.565 5.390 5.540 4,180,562 +0.00(+0.00%)
Aug 15, 2016 5.500 5.705 5.430 5.540 6,910,470 +0.11(+2.03%)
Aug 12, 2016 5.250 5.490 5.210 5.430 9,588,871 +0.21(+4.02%)
Aug 11, 2016 5.220 5.350 5.170 5.220 6,631,018 +0.05(+0.97%)
Aug 10, 2016 5.170 5.200 5.035 5.170 4,268,071 +0.01(+0.19%)
Aug 09, 2016 5.170 5.290 5.140 5.160 8,247,450 +0.01(+0.19%)
Aug 08, 2016 5.100 5.175 5.065 5.150 4,803,696 +0.05(+0.98%)
Aug 05, 2016 5.120 5.250 5.060 5.100 9,625,274 +0.04(+0.79%)
Aug 04, 2016 5.110 5.195 5.020 5.060 7,257,827 -0.02(-0.39%)
Aug 03, 2016 4.730 5.240 4.640 5.080 15,194,969 +0.32(+6.72%)
Aug 02, 2016 4.500 5.040 4.440 4.760 21,418,046 +0.60(+14.42%)
Aug 01, 2016 4.040 4.210 3.960 4.160 6,536,696 +0.09(+2.21%)
Jul 29, 2016 3.850 4.100 3.810 4.070 5,101,558 +0.19(+4.90%)
Jul 28, 2016 3.890 3.910 3.800 3.880 1,678,642 -0.02(-0.51%)
Jul 27, 2016 3.910 3.950 3.845 3.900 2,684,893 +0.01(+0.26%)
Jul 26, 2016 3.820 3.910 3.800 3.890 3,367,503 +0.07(+1.83%)
Jul 25, 2016 3.810 3.910 3.750 3.820 3,464,982 +0.01(+0.26%)
Jul 22, 2016 3.780 3.830 3.720 3.810 2,881,140 +0.01(+0.26%)
Jul 21, 2016 3.920 3.980 3.770 3.800 4,138,297 -0.17(-4.28%)
Jul 20, 2016 3.940 4.010 3.850 3.970 3,618,047 +0.03(+0.76%)
Jul 19, 2016 4.020 4.060 3.910 3.940 5,450,526 -0.15(-3.67%)
Jul 18, 2016 4.100 4.110 4.030 4.090 2,952,200 +0.01(+0.25%)
Jul 15, 2016 4.110 4.130 4.030 4.080 3,154,813 +0.00(+0.00%)
Jul 14, 2016 4.040 4.150 3.955 4.080 3,767,360 +0.04(+0.99%)
Jul 13, 2016 4.140 4.170 4.015 4.040 7,570,607 -0.07(-1.70%)
Jul 12, 2016 4.000 4.170 3.920 4.110 7,177,507 +0.13(+3.27%)
Jul 11, 2016 3.940 4.030 3.860 3.980 6,394,776 +0.05(+1.27%)
Jul 08, 2016 3.830 3.990 3.740 3.930 6,496,600 +0.19(+5.08%)
Jul 07, 2016 3.760 3.880 3.740 3.740 3,496,357 +0.01(+0.27%)
Jul 06, 2016 3.700 3.790 3.650 3.730 3,595,737 -0.02(-0.53%)
Jul 05, 2016 3.950 3.950 3.650 3.750 3,682,330 -0.21(-5.30%)
Jul 01, 2016 3.830 3.960 3.960 3.960 3,706,700 +0.18(+4.76%)
Jun 30, 2016 3.860 3.865 3.730 3.780 6,156,449 -0.03(-0.79%)
Jun 29, 2016 3.740 3.850 3.660 3.810 6,506,858 +0.18(+4.96%)
Jun 28, 2016 3.620 3.730 3.570 3.630 5,015,461 +0.10(+2.83%)
Jun 27, 2016 3.750 3.770 3.520 3.530 7,407,059 -0.32(-8.31%)
Jun 24, 2016 4.000 4.000 3.750 3.850 42,116,031 -0.39(-9.20%)
Jun 23, 2016 4.240 4.315 4.210 4.240 3,567,920 +0.08(+1.92%)
Jun 22, 2016 4.200 4.290 4.140 4.160 3,243,894 -0.01(-0.24%)
Jun 21, 2016 4.120 4.200 4.095 4.170 3,488,275 +0.05(+1.21%)
Jun 20, 2016 4.090 4.310 4.090 4.120 6,472,096 +0.10(+2.49%)
Jun 17, 2016 3.950 4.055 3.940 4.020 5,567,283 +0.08(+2.03%)
Jun 16, 2016 3.880 4.020 3.820 3.940 3,113,566 -0.02(-0.51%)
Jun 15, 2016 3.990 4.110 3.960 3.960 3,140,454 +0.01(+0.25%)
Jun 14, 2016 3.980 4.060 3.880 3.950 2,836,497 -0.07(-1.74%)
Jun 13, 2016 4.120 4.160 3.980 4.020 2,501,805 -0.13(-3.13%)
Jun 10, 2016 4.140 4.200 4.110 4.150 2,288,839 -0.05(-1.19%)
Jun 09, 2016 4.290 4.310 4.040 4.200 6,184,144 -0.13(-3.00%)
Jun 08, 2016 4.410 4.410 4.290 4.330 3,487,712 -0.04(-0.92%)
Jun 07, 2016 4.380 4.430 4.330 4.370 4,468,672 +0.02(+0.46%)
Jun 06, 2016 4.270 4.390 4.270 4.350 4,252,623 +0.15(+3.57%)
Jun 03, 2016 4.150 4.285 4.110 4.200 6,022,631 +0.19(+4.74%)
Jun 02, 2016 3.910 4.020 3.910 4.010 2,358,477 +0.05(+1.26%)
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.