Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.843 4.063 3.834 3.986 9,690,835 +0.16(+4.24%)
Nov 29, 2017 3.777 3.872 3.748 3.824 7,401,190 +0.03(+0.75%)
Nov 28, 2017 3.758 3.862 3.748 3.796 6,022,401 +0.02(+0.50%)
Nov 27, 2017 3.843 3.862 3.729 3.777 8,187,730 -0.09(-2.22%)
Nov 24, 2017 3.920 3.948 3.853 3.862 3,777,283 -0.08(-1.94%)
Nov 22, 2017 3.891 3.986 3.872 3.939 10,434,255 +0.09(+2.23%)
Nov 21, 2017 3.824 3.910 3.786 3.853 11,626,842 +0.07(+1.76%)
Nov 20, 2017 3.948 3.991 3.748 3.786 7,883,937 -0.18(-4.57%)
Nov 17, 2017 3.939 4.044 3.920 3.967 8,661,851 +0.06(+1.46%)
Nov 16, 2017 3.948 3.996 3.834 3.910 9,519,361 -0.07(-1.68%)
Nov 15, 2017 3.910 4.029 3.805 3.977 9,592,228 -0.08(-1.88%)
Nov 14, 2017 4.120 4.177 3.978 4.053 8,298,325 -0.12(-2.97%)
Nov 13, 2017 4.387 4.387 4.139 4.177 7,265,105 -0.24(-5.40%)
Nov 10, 2017 4.416 4.559 4.306 4.416 9,052,670 +0.00(+0.00%)
Nov 09, 2017 4.273 4.454 4.263 4.416 8,958,400 +0.16(+3.81%)
Nov 08, 2017 4.082 4.320 4.063 4.254 10,619,090 +0.13(+3.24%)
Nov 07, 2017 4.177 4.192 4.044 4.120 5,938,188 -0.03(-0.69%)
Nov 06, 2017 3.920 4.215 3.920 4.149 11,008,133 +0.25(+6.36%)
Nov 03, 2017 3.805 3.929 3.700 3.901 7,675,830 -0.02(-0.49%)
Nov 02, 2017 4.006 4.091 3.882 3.920 6,663,827 -0.08(-1.91%)
Nov 01, 2017 4.006 4.135 3.939 3.996 6,147,996 +0.03(+0.72%)
Oct 31, 2017 3.910 3.986 3.882 3.967 4,484,344 +0.06(+1.46%)
Oct 30, 2017 3.815 4.006 3.786 3.910 6,109,503 +0.10(+2.76%)
Oct 27, 2017 3.777 3.824 3.624 3.805 6,756,973 +0.03(+0.76%)
Oct 26, 2017 3.805 3.843 3.700 3.777 5,876,560 -0.03(-0.75%)
Oct 25, 2017 3.691 3.834 3.595 3.805 6,559,091 +0.10(+2.57%)
Oct 24, 2017 3.624 3.758 3.567 3.710 7,650,719 +0.14(+4.01%)
Oct 23, 2017 3.605 3.672 3.548 3.567 5,112,403 -0.04(-1.06%)
Oct 20, 2017 3.786 3.796 3.591 3.605 5,771,509 -0.15(-4.06%)
Oct 19, 2017 3.739 3.891 3.691 3.758 4,903,284 -0.03(-0.76%)
Oct 18, 2017 3.834 3.837 3.710 3.786 7,343,999 -0.08(-1.98%)
Oct 17, 2017 3.862 3.977 3.843 3.862 6,129,944 +0.02(+0.50%)
Oct 16, 2017 3.862 3.929 3.824 3.843 5,480,737 +0.07(+1.77%)
Oct 13, 2017 3.681 3.882 3.672 3.777 8,029,246 +0.14(+3.94%)
Oct 12, 2017 3.586 3.653 3.500 3.634 7,337,092 -0.02(-0.52%)
Oct 11, 2017 3.710 3.764 3.605 3.653 7,329,641 -0.06(-1.54%)
Oct 10, 2017 3.872 3.958 3.691 3.710 11,118,412 -0.13(-3.47%)
Oct 09, 2017 3.967 4.043 3.815 3.843 7,809,281 -0.10(-2.42%)
Oct 06, 2017 4.215 4.234 3.910 3.939 12,256,834 -0.35(-8.22%)
Oct 05, 2017 4.206 4.301 4.168 4.292 9,743,405 +0.10(+2.51%)
Oct 04, 2017 4.177 4.325 4.149 4.187 8,288,199 -0.05(-1.13%)
Oct 03, 2017 4.273 4.273 4.115 4.234 8,187,596 -0.04(-0.89%)
Oct 02, 2017 4.292 4.358 4.206 4.273 8,813,966 -0.11(-2.61%)
Sep 29, 2017 4.320 4.397 4.254 4.387 5,705,733 +0.06(+1.32%)
Sep 28, 2017 4.501 4.521 4.301 4.330 11,803,103 -0.08(-1.73%)
Sep 27, 2017 4.435 4.163 4.406 9,728,032 +0.11(+2.67%)
Sep 26, 2017 4.187 4.377 4.168 4.292 8,613,329 +0.05(+1.12%)
Sep 25, 2017 4.072 4.435 4.072 4.244 16,570,409 +0.31(+7.75%)
Sep 22, 2017 3.843 4.025 3.843 3.939 7,321,180 +0.05(+1.23%)
Sep 21, 2017 4.034 4.053 3.816 3.891 9,615,203 -0.16(-4.00%)
Sep 20, 2017 3.862 4.130 3.862 4.053 8,324,921 +0.23(+5.99%)
Sep 19, 2017 3.882 3.891 3.777 3.824 5,625,987 +0.00(+0.00%)
Sep 18, 2017 3.748 3.882 3.681 3.824 7,706,685 +0.05(+1.26%)
Sep 15, 2017 3.710 3.786 3.562 3.777 9,663,174 +0.09(+2.33%)
Sep 14, 2017 3.805 3.862 3.653 3.691 6,947,200 -0.01(-0.26%)
Sep 13, 2017 3.529 3.824 3.529 3.700 9,798,667 +0.21(+6.01%)
Sep 12, 2017 3.328 3.548 3.290 3.491 6,744,288 +0.18(+5.48%)
Sep 11, 2017 3.262 3.328 3.185 3.309 6,900,722 +0.03(+0.87%)
Sep 08, 2017 3.281 3.300 3.171 3.281 4,352,424 -0.02(-0.58%)
Sep 07, 2017 3.376 3.443 3.252 3.300 5,429,648 -0.11(-3.35%)
Sep 06, 2017 3.386 3.481 3.376 3.414 4,527,892 +0.07(+1.99%)
Sep 05, 2017 3.328 3.376 3.281 3.347 5,255,947 +0.09(+2.63%)
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.