Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.727 3.737 3.653 3.658 597,573 -0.06(-1.56%)
Feb 27, 2018 3.748 3.764 3.711 3.716 337,124 -0.04(-0.98%)
Feb 26, 2018 3.764 3.764 3.743 3.753 422,387 -0.01(-0.28%)
Feb 23, 2018 3.774 3.780 3.753 3.764 449,396 -0.01(-0.28%)
Feb 22, 2018 3.743 3.782 3.743 3.774 601,870 +0.03(+0.70%)
Feb 21, 2018 3.732 3.774 3.732 3.748 692,150 +0.03(+0.71%)
Feb 20, 2018 3.727 3.758 3.706 3.722 564,566 -0.03(-0.70%)
Feb 16, 2018 3.748 3.748 3.748 0 +0.05(+1.42%)
Feb 15, 2018 3.701 3.716 3.685 3.695 415,208 +0.01(+0.14%)
Feb 14, 2018 3.716 3.743 3.685 3.690 562,503 -0.04(-0.99%)
Feb 13, 2018 3.701 3.738 3.690 3.727 701,828 +0.05(+1.43%)
Feb 12, 2018 3.643 3.695 3.616 3.674 898,450 +0.04(+1.16%)
Feb 09, 2018 3.706 3.711 3.611 3.632 1,906,189 +0.07(+1.92%)
Feb 08, 2018 3.537 3.706 3.537 3.564 1,185,709 +0.06(+1.80%)
Feb 07, 2018 3.422 3.437 3.422 3.501 1,042,967 +0.10(+2.94%)
Feb 06, 2018 3.332 3.437 3.316 3.401 1,035,071 +0.00(+0.00%)
Feb 05, 2018 3.511 3.522 3.311 3.401 1,144,098 -0.13(-3.58%)
Feb 02, 2018 3.553 3.579 3.527 3.527 693,224 -0.06(-1.62%)
Feb 01, 2018 3.532 3.590 3.522 3.585 338,069 +0.04(+1.04%)
Jan 31, 2018 3.569 3.579 3.524 3.548 631,605 -0.02(-0.44%)
Jan 30, 2018 3.611 3.611 3.559 3.564 533,589 -0.06(-1.60%)
Jan 29, 2018 3.627 3.637 3.611 3.622 435,678 -0.02(-0.58%)
Jan 26, 2018 3.653 3.653 3.614 3.643 416,489 +0.00(+0.00%)
Jan 25, 2018 3.637 3.653 3.622 3.643 512,210 +0.01(+0.14%)
Jan 24, 2018 3.648 3.653 3.627 3.637 440,991 +0.00(+0.00%)
Jan 23, 2018 3.616 3.643 3.606 3.637 407,087 +0.01(+0.29%)
Jan 22, 2018 3.627 3.645 3.606 3.627 456,527 -0.01(-0.15%)
Jan 19, 2018 3.616 3.632 3.616 3.632 433,214 +0.01(+0.29%)
Jan 18, 2018 3.632 3.658 3.622 3.622 372,934 -0.02(-0.43%)
Jan 17, 2018 3.643 3.664 3.622 3.637 406,772 +0.00(+0.00%)
Jan 16, 2018 3.701 3.716 3.637 3.637 501,934 -0.06(-1.57%)
Jan 12, 2018 3.695 3.695 3.695 0 +0.03(+0.86%)
Jan 11, 2018 3.601 3.674 3.595 3.664 640,569 +0.06(+1.61%)
Jan 10, 2018 3.595 3.606 874,958 -0.04(-1.15%)
Jan 09, 2018 3.674 3.690 3.637 3.648 991,519 -0.04(-1.14%)
Jan 08, 2018 3.679 3.695 3.648 3.690 787,757 +0.01(+0.14%)
Jan 05, 2018 3.637 3.695 3.622 3.685 896,715 +0.05(+1.45%)
Jan 04, 2018 3.643 3.669 3.627 3.632 654,126 -0.02(-0.43%)
Jan 03, 2018 3.695 3.700 3.632 3.648 698,138 -0.04(-1.00%)
Jan 02, 2018 3.637 3.685 3.637 3.685 779,182 +0.05(+1.30%)
Dec 29, 2017 3.637 3.637 3.637 0 -0.04(-1.00%)
Dec 28, 2017 3.643 3.706 3.637 3.674 945,758 +0.02(+0.58%)
Dec 27, 2017 3.674 3.674 3.627 3.653 797,256 -0.02(-0.57%)
Dec 26, 2017 3.669 3.690 3.627 3.674 749,389 +0.00(+0.00%)
Dec 22, 2017 3.674 3.716 3.653 3.674 958,471 -0.01(-0.14%)
Dec 21, 2017 3.695 3.710 3.654 3.679 1,108,240 -0.01(-0.28%)
Dec 20, 2017 3.700 3.708 3.654 3.690 1,071,863 -0.01(-0.14%)
Dec 19, 2017 3.669 3.726 3.664 3.695 1,565,350 +0.03(+0.84%)
Dec 18, 2017 3.644 3.700 3.633 3.664 1,324,815 +0.05(+1.42%)
Dec 15, 2017 3.659 3.685 3.603 3.613 6,708,276 -0.05(-1.40%)
Dec 14, 2017 3.674 3.687 3.659 3.664 879,700 -0.02(-0.56%)
Dec 13, 2017 3.659 3.700 3.654 3.685 873,696 +0.01(+0.28%)
Dec 12, 2017 3.679 3.685 3.654 3.674 992,705 -0.01(-0.28%)
Dec 11, 2017 3.685 3.698 3.649 3.685 900,266 -0.01(-0.28%)
Dec 08, 2017 3.705 3.731 3.674 3.695 708,503 +0.01(+0.14%)
Dec 07, 2017 3.736 3.756 3.679 3.690 808,748 -0.06(-1.51%)
Dec 06, 2017 3.787 3.787 3.674 3.746 1,400,225 +0.09(+2.38%)
Dec 05, 2017 3.685 3.685 3.608 3.659 1,084,348 -0.02(-0.56%)
Dec 04, 2017 3.705 3.721 3.618 3.679 1,354,159 -0.01(-0.14%)
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.