Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.000 3.000 2.870 2.930 118,952 -0.03(-1.01%)
Jul 28, 2017 2.930 3.000 2.850 2.960 156,263 +0.07(+2.42%)
Jul 27, 2017 2.900 2.950 2.870 2.890 99,694 -0.01(-0.34%)
Jul 26, 2017 2.970 3.000 2.870 2.900 177,669 -0.05(-1.69%)
Jul 25, 2017 3.050 3.055 2.950 2.950 131,373 -0.05(-1.67%)
Jul 24, 2017 2.980 3.038 2.850 3.000 142,614 +0.05(+1.69%)
Jul 21, 2017 2.950 2.970 2.800 2.950 183,557 +0.04(+1.37%)
Jul 20, 2017 3.110 3.110 2.870 2.910 442,815 -0.18(-5.83%)
Jul 19, 2017 3.220 3.230 2.980 3.090 377,716 -0.04(-1.28%)
Jul 18, 2017 2.920 3.169 2.920 3.130 953,402 +0.21(+7.19%)
Jul 17, 2017 2.840 2.930 2.820 2.920 161,487 +0.10(+3.55%)
Jul 14, 2017 2.910 3.030 2.750 2.820 240,763 -0.07(-2.42%)
Jul 13, 2017 2.950 3.180 2.820 2.890 702,816 -0.06(-2.03%)
Jul 12, 2017 2.710 2.950 2.710 2.950 367,250 +0.24(+8.86%)
Jul 11, 2017 2.750 2.845 2.670 2.710 436,882 -0.02(-0.73%)
Jul 10, 2017 2.800 2.800 2.620 2.730 296,000 -0.12(-4.21%)
Jul 07, 2017 2.960 3.000 2.760 2.850 427,797 -0.13(-4.36%)
Jul 06, 2017 3.090 3.090 2.920 2.980 437,199 -0.06(-1.97%)
Jul 05, 2017 3.440 3.464 2.860 3.040 1,150,015 -0.37(-10.85%)
Jul 03, 2017 3.660 3.770 3.300 3.410 521,015 -0.28(-7.59%)
Jun 30, 2017 3.930 3.930 3.600 3.690 605,577 -0.25(-6.35%)
Jun 29, 2017 3.580 3.970 3.570 3.940 1,952,148 +0.39(+10.99%)
Jun 28, 2017 3.610 3.770 3.500 3.550 545,535 -0.10(-2.74%)
Jun 27, 2017 4.020 4.020 3.650 3.650 530,451 -0.36(-8.98%)
Jun 26, 2017 4.200 4.230 3.930 4.010 522,939 -0.22(-5.20%)
Jun 23, 2017 4.500 4.500 4.240 4.230 2,013,615 -0.49(-10.38%)
Jun 22, 2017 4.670 4.890 4.560 4.720 918,678 +0.08(+1.72%)
Jun 21, 2017 4.430 4.750 4.260 4.640 1,315,952 +0.26(+5.94%)
Jun 20, 2017 4.030 4.470 3.910 4.380 1,401,232 +0.34(+8.42%)
Jun 19, 2017 4.270 4.280 3.720 4.040 2,301,627 -0.01(-0.25%)
Jun 16, 2017 3.610 4.100 3.610 4.050 2,399,097 +0.45(+12.50%)
Jun 15, 2017 3.550 3.610 3.530 3.600 180,233 +0.00(+0.00%)
Jun 14, 2017 3.690 3.710 3.500 3.600 229,007 -0.10(-2.70%)
Jun 13, 2017 3.720 3.760 3.670 3.700 148,005 -0.02(-0.54%)
Jun 12, 2017 3.780 3.800 3.670 3.720 216,143 -0.04(-1.06%)
Jun 09, 2017 3.900 3.940 3.690 3.760 472,358 -0.10(-2.59%)
Jun 08, 2017 3.560 3.880 3.550 3.860 958,884 +0.29(+8.12%)
Jun 07, 2017 3.540 3.600 3.471 3.570 119,566 +0.03(+0.85%)
Jun 06, 2017 3.520 3.650 3.450 3.540 232,017 +0.05(+1.43%)
Jun 05, 2017 3.670 3.680 3.470 3.490 272,192 -0.07(-1.97%)
Jun 02, 2017 3.720 3.725 3.500 3.560 206,389 -0.04(-1.11%)
Jun 01, 2017 3.620 3.740 3.500 3.600 424,425 +0.08(+2.27%)
May 31, 2017 3.500 3.870 3.430 3.520 1,022,914 +0.04(+1.15%)
May 30, 2017 3.500 3.500 3.300 3.480 219,151 -0.02(-0.57%)
May 26, 2017 3.650 3.684 3.290 3.500 425,801 -0.15(-4.11%)
May 25, 2017 3.670 3.766 3.540 3.650 343,987 -0.01(-0.27%)
May 24, 2017 3.840 3.870 3.430 3.660 940,317 -0.17(-4.44%)
May 23, 2017 3.990 4.000 3.810 3.830 468,814 -0.13(-3.28%)
May 22, 2017 3.680 4.040 3.550 3.960 765,442 +0.28(+7.61%)
May 19, 2017 3.490 3.730 3.440 3.680 743,330 +0.16(+4.55%)
May 18, 2017 3.260 3.640 3.200 3.520 600,067 +0.20(+6.02%)
May 17, 2017 3.100 3.380 3.050 3.320 560,566 +0.15(+4.73%)
May 16, 2017 3.170 3.210 2.940 3.170 354,323 +0.10(+3.26%)
May 15, 2017 2.790 3.300 2.710 3.070 1,427,906 +0.26(+9.25%)
May 12, 2017 2.530 2.840 2.350 2.810 840,794 +0.28(+11.07%)
May 11, 2017 2.710 2.731 2.271 2.530 902,392 -0.16(-5.95%)
May 10, 2017 2.990 3.260 2.600 2.690 1,073,898 -0.23(-7.88%)
May 09, 2017 3.190 3.380 2.910 2.920 1,120,386 -0.24(-7.59%)
May 08, 2017 3.810 3.890 2.910 3.160 2,437,227 -0.46(-12.71%)
May 05, 2017 3.000 4.460 3.000 3.620 8,422,719 +0.67(+22.71%)
May 04, 2017 2.500 3.090 2.320 2.950 1,512,846 +0.65(+28.26%)
May 03, 2017 2.260 2.406 2.160 2.300 628,281 +0.15(+6.98%)
May 02, 2017 2.320 2.402 2.120 2.150 426,912 +0.15(+7.50%)
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.