Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.269 3.388 3.230 3.319 632,539 +0.04(+1.36%)
Jan 30, 2018 3.417 3.418 3.171 3.274 1,782,540 -0.16(-4.74%)
Jan 29, 2018 3.486 3.506 3.368 3.437 1,086,806 -0.05(-1.42%)
Jan 26, 2018 3.546 3.584 3.467 3.486 799,163 -0.06(-1.67%)
Jan 25, 2018 3.556 3.635 3.506 3.546 779,440 -0.04(-1.10%)
Jan 24, 2018 3.536 3.625 3.506 3.585 644,241 +0.03(+0.83%)
Jan 23, 2018 3.575 3.635 3.516 3.556 867,408 -0.02(-0.55%)
Jan 22, 2018 3.575 3.659 3.565 3.575 772,556 +0.00(+0.00%)
Jan 19, 2018 3.645 3.645 3.556 3.575 681,359 -0.07(-1.90%)
Jan 18, 2018 3.645 3.733 3.625 3.645 550,213 -0.01(-0.27%)
Jan 17, 2018 3.684 3.730 3.595 3.654 841,327 -0.06(-1.60%)
Jan 16, 2018 3.733 3.763 3.605 3.714 1,064,690 -0.03(-0.79%)
Jan 12, 2018 3.743 3.743 3.743 0 -0.01(-0.26%)
Jan 11, 2018 3.714 3.852 3.704 3.753 1,063,049 +0.01(+0.26%)
Jan 10, 2018 3.821 3.654 3.743 959,011 +0.00(+0.00%)
Jan 09, 2018 3.842 3.852 3.728 3.743 685,013 -0.07(-1.81%)
Jan 08, 2018 3.773 3.842 3.743 3.812 937,469 +0.04(+1.05%)
Jan 05, 2018 3.842 3.980 3.733 3.773 1,910,654 -0.06(-1.55%)
Jan 04, 2018 3.872 3.990 3.733 3.832 1,821,004 +0.00(+0.00%)
Jan 03, 2018 3.674 4.000 3.625 3.832 2,852,432 +0.17(+4.58%)
Jan 02, 2018 3.516 3.674 3.486 3.664 1,156,520 +0.18(+5.10%)
Dec 29, 2017 3.486 3.486 3.486 0 -0.01(-0.28%)
Dec 28, 2017 3.654 3.654 3.477 3.496 1,546,090 -0.16(-4.32%)
Dec 27, 2017 3.417 3.743 3.368 3.654 3,019,264 +0.34(+10.12%)
Dec 26, 2017 3.407 3.451 3.289 3.319 1,222,789 -0.12(-3.45%)
Dec 22, 2017 3.398 3.536 3.358 3.437 1,384,728 +0.02(+0.58%)
Dec 21, 2017 3.437 3.477 3.338 3.417 1,397,787 -0.06(-1.70%)
Dec 20, 2017 3.575 3.595 3.328 3.477 2,723,982 -0.12(-3.30%)
Dec 19, 2017 3.654 3.763 3.585 3.595 1,406,196 -0.10(-2.67%)
Dec 18, 2017 3.773 3.832 3.674 3.694 1,482,072 -0.07(-1.84%)
Dec 15, 2017 3.704 3.822 3.704 3.763 1,367,219 +0.10(+2.70%)
Dec 14, 2017 3.803 3.842 3.635 3.664 2,263,929 -0.16(-4.13%)
Dec 13, 2017 3.882 3.939 3.803 3.822 1,220,495 -0.03(-0.77%)
Dec 12, 2017 4.040 4.050 3.827 3.852 1,947,731 -0.17(-4.18%)
Dec 11, 2017 4.010 4.119 3.941 4.020 1,892,847 +0.05(+1.24%)
Dec 08, 2017 3.951 4.099 3.911 3.970 1,672,820 +0.11(+2.81%)
Dec 07, 2017 3.773 4.000 3.773 3.862 1,697,817 +0.06(+1.56%)
Dec 06, 2017 3.872 3.980 3.783 3.803 1,911,578 -0.10(-2.53%)
Dec 05, 2017 4.148 4.158 3.872 3.901 3,212,214 -0.28(-6.62%)
Dec 04, 2017 4.217 4.217 4.089 4.178 2,214,090 +0.08(+1.93%)
Dec 01, 2017 4.316 4.346 4.158 4.099 2,665,373 -0.10(-2.35%)
Nov 30, 2017 4.119 4.415 4.113 4.198 4,185,864 +0.13(+3.16%)
Nov 29, 2017 3.970 4.207 3.911 4.069 4,422,405 +0.12(+3.00%)
Nov 28, 2017 4.030 4.168 3.911 3.951 2,715,943 -0.12(-2.91%)
Nov 27, 2017 3.951 4.119 3.832 4.069 3,744,711 +0.13(+3.26%)
Nov 24, 2017 3.891 4.059 3.842 3.941 1,460,457 +0.04(+1.01%)
Nov 22, 2017 3.822 4.128 3.822 3.901 5,357,475 -0.41(-9.61%)
Nov 21, 2017 4.178 4.445 4.079 4.316 7,880,535 +0.22(+5.30%)
Nov 20, 2017 4.000 4.138 3.882 4.099 4,376,791 +0.29(+7.51%)
Nov 17, 2017 3.921 4.069 3.733 3.812 4,124,907 +0.10(+2.66%)
Nov 16, 2017 3.753 3.803 3.664 3.714 1,871,253 -0.06(-1.57%)
Nov 15, 2017 3.783 3.901 3.675 3.773 3,044,209 -0.22(-5.45%)
Nov 14, 2017 3.891 4.198 3.585 3.990 6,602,649 +0.07(+1.76%)
Nov 13, 2017 4.059 4.089 3.911 3.921 2,300,162 -0.13(-3.17%)
Nov 10, 2017 4.059 4.119 4.000 4.049 1,843,967 -0.09(-2.15%)
Nov 09, 2017 3.951 4.326 3.882 4.138 2,534,224 +0.07(+1.82%)
Nov 08, 2017 4.247 4.296 3.882 4.064 4,859,002 -0.25(-5.84%)
Nov 07, 2017 4.780 4.790 4.247 4.316 6,641,505 -0.12(-2.67%)
Nov 06, 2017 4.642 4.948 4.168 4.435 13,810,288 +0.10(+2.28%)
Nov 03, 2017 3.970 4.731 3.970 4.336 19,083,946 +0.39(+9.75%)
Nov 02, 2017 3.812 4.128 3.773 3.951 3,215,143 +0.11(+2.83%)
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.