Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 4.289 4.289 4.012 4.012 1,718,909 -0.35(-8.10%)
Feb 27, 2018 4.407 4.463 4.359 4.366 575,464 -0.04(-0.94%)
Feb 26, 2018 4.338 4.407 4.262 4.407 627,453 +0.08(+1.76%)
Feb 23, 2018 4.359 4.359 4.289 4.331 454,697 +0.01(+0.32%)
Feb 22, 2018 4.317 631,484 +0.00(+0.00%)
Feb 21, 2018 4.379 4.393 4.317 4.317 609,377 -0.06(-1.42%)
Feb 20, 2018 4.428 4.490 4.345 4.379 540,579 -0.08(-1.71%)
Feb 16, 2018 4.456 4.456 4.456 0 +0.04(+0.94%)
Feb 15, 2018 4.421 4.421 4.296 4.414 922,281 +0.01(+0.31%)
Feb 14, 2018 4.296 4.400 4.282 4.400 382,860 +0.06(+1.44%)
Feb 13, 2018 4.317 4.366 4.269 4.338 447,765 +0.01(+0.16%)
Feb 12, 2018 4.296 4.373 4.255 4.331 635,768 +0.06(+1.30%)
Feb 09, 2018 4.296 4.309 4.158 4.276 894,616 +0.01(+0.16%)
Feb 08, 2018 4.446 4.269 4.269 734,810 -0.14(-3.14%)
Feb 07, 2018 4.393 4.428 4.352 4.407 1,378,195 -0.02(-0.47%)
Feb 06, 2018 4.199 4.463 4.192 4.428 1,429,114 +0.15(+3.57%)
Feb 05, 2018 4.393 4.421 4.276 4.276 843,232 -0.15(-3.44%)
Feb 02, 2018 4.567 4.573 4.421 4.428 918,455 -0.15(-3.33%)
Feb 01, 2018 4.518 4.580 4.487 4.580 1,246,248 +0.06(+1.38%)
Jan 31, 2018 4.636 4.677 4.487 4.518 957,562 -0.12(-2.69%)
Jan 30, 2018 4.712 4.712 4.636 4.643 1,013,961 -0.09(-1.90%)
Jan 29, 2018 4.698 4.768 4.677 4.733 1,357,492 +0.04(+0.89%)
Jan 26, 2018 4.643 4.698 4.539 4.691 1,367,772 +0.05(+1.04%)
Jan 25, 2018 4.463 4.664 4.463 4.643 1,364,072 +0.18(+4.04%)
Jan 24, 2018 4.255 4.643 4.255 4.463 1,618,927 +0.19(+4.55%)
Jan 23, 2018 4.317 4.373 4.237 4.269 956,593 -0.08(-1.91%)
Jan 22, 2018 4.303 4.421 4.303 4.352 889,108 +0.03(+0.80%)
Jan 19, 2018 4.188 4.382 4.147 4.317 2,018,210 +0.15(+3.60%)
Jan 18, 2018 4.222 4.338 4.160 4.167 1,489,663 -0.08(-1.77%)
Jan 17, 2018 4.290 4.303 4.208 4.242 1,017,350 -0.07(-1.58%)
Jan 16, 2018 4.338 4.338 4.270 4.310 927,942 -0.03(-0.63%)
Jan 12, 2018 4.338 4.338 4.338 0 +0.01(+0.16%)
Jan 11, 2018 4.228 4.358 4.222 4.331 779,679 +0.09(+2.09%)
Jan 10, 2018 4.256 4.242 929,447 +0.05(+1.14%)
Jan 09, 2018 4.194 4.249 4.169 4.194 487,180 -0.01(-0.16%)
Jan 08, 2018 4.174 4.222 4.140 4.201 946,647 +0.01(+0.33%)
Jan 05, 2018 4.194 4.256 4.157 4.188 634,791 +0.00(+0.00%)
Jan 04, 2018 4.147 4.228 4.130 4.188 620,020 +0.05(+1.32%)
Jan 03, 2018 4.092 4.181 4.092 4.133 835,579 +0.03(+0.66%)
Jan 02, 2018 3.956 4.106 3.949 4.106 658,502 +0.17(+4.33%)
Dec 29, 2017 3.935 3.935 3.935 0 -0.05(-1.20%)
Dec 28, 2017 3.976 3.983 3.928 3.983 718,405 +0.03(+0.69%)
Dec 27, 2017 3.990 4.003 3.928 3.956 920,812 -0.03(-0.85%)
Dec 26, 2017 4.037 4.044 3.969 3.990 693,244 -0.01(-0.17%)
Dec 22, 2017 4.147 4.147 3.990 3.997 1,616,326 -0.17(-4.09%)
Dec 21, 2017 4.065 4.225 4.044 4.167 1,101,748 +0.11(+2.69%)
Dec 20, 2017 4.044 4.061 3.997 4.058 780,508 +0.05(+1.19%)
Dec 19, 2017 4.065 4.126 4.000 4.010 941,348 -0.03(-0.84%)
Dec 18, 2017 4.010 4.075 3.986 4.044 1,300,012 +0.05(+1.19%)
Dec 15, 2017 3.894 4.010 3.860 3.997 914,393 +0.12(+2.99%)
Dec 14, 2017 3.874 3.928 3.847 3.881 552,290 +0.01(+0.18%)
Dec 13, 2017 3.846 3.908 3.833 3.874 640,540 +0.01(+0.35%)
Dec 12, 2017 3.853 3.853 3.833 3.860 651,873 +0.01(+0.35%)
Dec 11, 2017 3.867 3.962 3.840 3.846 852,413 -0.01(-0.35%)
Dec 08, 2017 3.887 3.887 3.829 3.860 618,249 +0.00(+0.00%)
Dec 07, 2017 3.806 3.874 3.792 501,029 +0.00(+0.00%)
Dec 06, 2017 3.867 3.894 3.806 3.819 768,945 -0.05(-1.23%)
Dec 05, 2017 3.997 4.010 3.867 3.867 948,482 -0.14(-3.57%)
Dec 04, 2017 4.031 4.102 4.003 4.010 1,246,442 -0.02(-0.51%)
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.