Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.650 5.450 4.590 5.310 7,362,930 +1.12(+26.73%)
Nov 29, 2016 4.240 4.270 4.050 4.190 2,308,325 -0.20(-4.56%)
Nov 28, 2016 4.640 4.640 4.360 4.390 1,833,335 -0.18(-3.94%)
Nov 25, 2016 4.550 4.610 4.500 4.570 686,821 -0.03(-0.65%)
Nov 23, 2016 4.600 4.600 4.600 0 +0.26(+5.99%)
Nov 22, 2016 4.580 4.580 4.160 4.340 2,277,621 -0.17(-3.77%)
Nov 21, 2016 4.420 4.590 4.400 4.510 2,262,179 +0.24(+5.62%)
Nov 18, 2016 4.180 4.350 4.120 4.270 1,929,421 +0.10(+2.40%)
Nov 17, 2016 4.230 4.270 4.090 4.170 2,009,894 +0.04(+0.97%)
Nov 16, 2016 4.110 4.220 4.012 4.130 2,003,116 +0.03(+0.73%)
Nov 15, 2016 3.830 4.120 3.820 4.100 2,352,277 +0.38(+10.22%)
Nov 14, 2016 3.560 3.750 3.560 3.720 1,770,999 +0.10(+2.76%)
Nov 11, 2016 3.540 3.660 3.460 3.620 2,473,184 +0.01(+0.28%)
Nov 10, 2016 3.750 3.780 3.570 3.610 2,289,355 -0.07(-1.90%)
Nov 09, 2016 3.490 3.725 3.470 3.680 2,644,505 +0.20(+5.75%)
Nov 08, 2016 3.440 3.570 3.360 3.480 1,868,028 -0.03(-0.85%)
Nov 07, 2016 3.570 3.610 3.410 3.510 1,882,384 +0.06(+1.74%)
Nov 04, 2016 3.500 3.575 3.370 3.450 2,256,882 -0.10(-2.82%)
Nov 03, 2016 3.420 3.580 3.390 3.550 2,631,058 +0.15(+4.41%)
Nov 02, 2016 3.370 3.470 3.290 3.400 3,146,816 -0.06(-1.73%)
Nov 01, 2016 3.670 3.680 3.370 3.460 4,081,672 -0.10(-2.81%)
Oct 31, 2016 3.930 3.930 3.550 3.560 4,144,318 -0.36(-9.18%)
Oct 28, 2016 4.280 4.335 3.860 3.920 4,291,628 -0.33(-7.76%)
Oct 27, 2016 4.320 4.510 4.170 4.250 3,309,903 -0.20(-4.49%)
Oct 26, 2016 4.350 4.470 4.160 4.450 3,044,815 +0.04(+0.91%)
Oct 25, 2016 4.430 4.610 4.385 4.410 2,834,413 -0.12(-2.65%)
Oct 24, 2016 4.600 4.650 4.360 4.530 2,693,100 -0.10(-2.16%)
Oct 21, 2016 4.690 4.770 4.610 4.630 3,011,642 -0.10(-2.11%)
Oct 20, 2016 4.340 4.790 4.310 4.730 4,740,109 +0.31(+7.01%)
Oct 19, 2016 4.270 4.500 4.190 4.420 2,742,202 +0.23(+5.49%)
Oct 18, 2016 4.110 4.205 4.020 4.190 2,054,463 +0.18(+4.49%)
Oct 17, 2016 4.110 4.145 3.980 4.010 1,797,437 -0.08(-1.96%)
Oct 14, 2016 4.130 4.140 4.005 4.090 1,580,171 +0.04(+0.99%)
Oct 13, 2016 3.950 4.150 3.900 4.050 1,905,802 +0.05(+1.25%)
Oct 12, 2016 4.110 4.130 3.970 4.000 1,571,003 -0.15(-3.61%)
Oct 11, 2016 4.220 4.240 4.071 4.150 1,173,045 -0.11(-2.58%)
Oct 10, 2016 4.270 4.375 4.210 4.260 1,582,398 +0.10(+2.40%)
Oct 07, 2016 4.300 4.316 4.115 4.160 1,680,178 -0.12(-2.80%)
Oct 06, 2016 4.410 4.470 4.250 4.280 1,485,684 -0.07(-1.61%)
Oct 05, 2016 4.320 4.450 4.210 4.350 2,275,902 +0.19(+4.57%)
Oct 04, 2016 4.260 4.350 4.110 4.160 1,772,851 -0.11(-2.58%)
Oct 03, 2016 4.380 4.400 4.190 4.270 2,187,027 -0.11(-2.51%)
Sep 30, 2016 4.290 4.430 4.130 4.380 1,873,019 +0.18(+4.29%)
Sep 29, 2016 4.180 4.380 4.110 4.200 2,941,300 +0.07(+1.69%)
Sep 28, 2016 3.790 4.150 3.650 4.130 3,205,632 +0.40(+10.72%)
Sep 27, 2016 3.710 3.740 3.570 3.730 1,843,335 -0.05(-1.32%)
Sep 26, 2016 3.830 3.930 3.760 3.780 1,263,296 +0.01(+0.27%)
Sep 23, 2016 3.960 4.090 3.750 3.770 1,918,822 -0.23(-5.75%)
Sep 22, 2016 4.000 4.050 3.952 4.000 2,121,111 +0.14(+3.63%)
Sep 21, 2016 3.870 3.950 3.760 3.860 2,078,544 +0.24(+6.63%)
Sep 20, 2016 3.660 3.700 3.520 3.620 1,731,534 -0.05(-1.36%)
Sep 19, 2016 3.890 3.900 3.640 3.670 1,917,360 -0.14(-3.67%)
Sep 16, 2016 3.750 3.880 3.670 3.810 2,448,810 -0.03(-0.78%)
Sep 15, 2016 4.000 4.060 3.770 3.840 2,902,173 -0.12(-3.03%)
Sep 14, 2016 3.950 4.075 3.850 3.960 3,131,439 -0.02(-0.50%)
Sep 13, 2016 4.100 4.150 3.950 3.980 3,480,545 -0.25(-5.91%)
Sep 12, 2016 4.170 4.350 4.100 4.230 2,393,361 -0.08(-1.86%)
Sep 09, 2016 4.550 4.620 4.305 4.310 2,292,665 -0.30(-6.51%)
Sep 08, 2016 4.570 4.680 4.440 4.610 3,304,478 +0.19(+4.30%)
Sep 07, 2016 4.430 4.600 4.350 4.420 3,039,674 +0.01(+0.23%)
Sep 06, 2016 4.300 4.450 4.181 4.410 1,930,452 +0.15(+3.52%)
Sep 02, 2016 4.180 4.260 4.260 4.260 2,031,300 +0.18(+4.41%)
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.