Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.980 4.060 3.750 3.780 40,104 -0.18(-4.55%)
Feb 27, 2017 4.080 4.080 3.800 3.960 26,234 -0.06(-1.49%)
Feb 24, 2017 3.970 4.090 3.770 4.020 37,187 -0.02(-0.50%)
Feb 23, 2017 3.980 4.090 3.920 4.040 31,452 +0.00(+0.00%)
Feb 22, 2017 4.030 4.140 3.980 4.040 38,747 -0.10(-2.42%)
Feb 21, 2017 4.460 4.460 3.920 4.140 28,100 -0.06(-1.43%)
Feb 17, 2017 4.200 4.200 4.200 0 +0.14(+3.45%)
Feb 16, 2017 4.100 4.100 4.000 4.060 30,270 +0.03(+0.64%)
Feb 15, 2017 4.100 4.100 4.020 4.034 25,466 -0.03(-0.64%)
Feb 14, 2017 4.100 4.140 4.020 4.060 38,191 -0.01(-0.25%)
Feb 13, 2017 4.080 4.100 4.020 4.070 37,700 +0.05(+1.24%)
Feb 10, 2017 4.090 4.090 3.990 4.020 10,714 -0.07(-1.71%)
Feb 09, 2017 4.070 4.090 4.030 4.090 14,700 +0.02(+0.49%)
Feb 08, 2017 4.050 4.085 4.010 4.070 12,700 +0.03(+0.74%)
Feb 07, 2017 4.010 4.070 4.010 4.040 10,396 +0.01(+0.37%)
Feb 06, 2017 4.020 4.040 3.800 4.025 12,573 +0.08(+1.90%)
Feb 03, 2017 3.840 3.950 3.800 3.950 10,763 +0.25(+6.76%)
Feb 02, 2017 3.890 3.940 3.700 3.700 12,586 -0.26(-6.57%)
Feb 01, 2017 3.970 3.997 3.700 3.960 11,114 +0.26(+7.03%)
Jan 31, 2017 3.900 3.900 3.530 3.700 17,470 -0.10(-2.63%)
Jan 30, 2017 3.740 3.890 3.010 3.800 4,700 -0.16(-4.04%)
Jan 27, 2017 4.050 4.055 3.900 3.960 5,643 -0.09(-2.22%)
Jan 26, 2017 4.130 4.150 4.050 4.050 19,060 +0.02(+0.50%)
Jan 25, 2017 4.120 4.200 4.020 4.030 31,921 -0.15(-3.53%)
Jan 24, 2017 4.030 4.250 4.030 4.177 37,738 +0.09(+2.14%)
Jan 23, 2017 4.050 4.280 4.050 4.090 26,589 +0.03(+0.74%)
Jan 20, 2017 4.220 4.220 4.050 4.060 34,770 +0.01(+0.25%)
Jan 19, 2017 4.090 4.166 4.020 4.050 28,968 -0.15(-3.57%)
Jan 18, 2017 4.450 4.455 4.030 4.200 51,565 -0.16(-3.67%)
Jan 17, 2017 4.330 4.500 4.200 4.360 115,340 +0.21(+5.06%)
Jan 13, 2017 4.150 4.150 4.150 0 -0.12(-2.81%)
Jan 12, 2017 4.400 4.400 4.051 4.270 17,652 +0.02(+0.47%)
Jan 11, 2017 4.160 4.900 4.160 4.250 26,074 +0.04(+0.95%)
Jan 10, 2017 4.960 4.970 4.190 4.210 19,948 -0.47(-10.04%)
Jan 09, 2017 5.260 5.462 4.680 4.680 14,068 -0.44(-8.59%)
Jan 06, 2017 5.300 5.300 5.030 5.120 30,611 +0.12(+2.40%)
Jan 05, 2017 5.900 5.900 4.950 5.000 38,875 -0.93(-15.68%)
Jan 04, 2017 4.750 5.930 4.550 5.930 24,598 +1.25(+26.79%)
Jan 03, 2017 5.000 5.000 4.677 4.677 23,000 -0.27(-5.51%)
Dec 30, 2016 4.950 4.950 4.950 0 -0.45(-8.33%)
Dec 29, 2016 5.500 5.650 5.190 5.400 17,610 -0.28(-4.93%)
Dec 28, 2016 6.020 6.200 5.670 5.680 17,818 -0.17(-2.91%)
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.