Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 3.608 3.687 3.509 3.648 933,796 +0.09(+2.50%)
Jan 30, 2017 3.618 3.648 3.414 3.559 1,000,125 -0.09(-2.44%)
Jan 27, 2017 3.638 3.677 3.598 3.648 826,639 +0.01(+0.27%)
Jan 26, 2017 3.648 3.677 3.559 3.638 999,195 +0.01(+0.27%)
Jan 25, 2017 3.549 3.658 3.509 3.628 1,872,751 +0.14(+3.97%)
Jan 24, 2017 3.460 3.539 3.440 3.490 700,780 +0.03(+0.86%)
Jan 23, 2017 3.470 3.569 3.440 3.460 631,626 -0.08(-2.23%)
Jan 20, 2017 3.450 3.559 3.411 3.539 1,022,125 +0.14(+4.07%)
Jan 19, 2017 3.440 3.509 3.391 3.401 1,171,781 +0.09(+2.69%)
Jan 18, 2017 3.302 3.361 3.282 3.312 627,950 -0.01(-0.30%)
Jan 17, 2017 3.262 3.391 3.243 3.322 831,070 +0.07(+2.13%)
Jan 13, 2017 3.252 3.252 3.252 0 +0.07(+2.17%)
Jan 12, 2017 3.213 3.221 3.163 3.183 479,957 -0.03(-0.92%)
Jan 11, 2017 3.163 3.223 3.163 3.213 890,384 +0.04(+1.25%)
Jan 10, 2017 3.173 3.203 3.154 3.173 856,991 -0.01(-0.31%)
Jan 09, 2017 3.203 3.233 3.154 3.183 926,138 +0.01(+0.31%)
Jan 06, 2017 3.213 3.247 3.173 3.173 642,986 -0.04(-1.23%)
Jan 05, 2017 3.213 3.243 3.183 3.213 1,405,178 +0.01(+0.31%)
Jan 04, 2017 3.144 3.213 3.104 3.203 613,279 +0.08(+2.53%)
Jan 03, 2017 3.163 3.203 3.114 3.124 775,839 -0.02(-0.63%)
Dec 30, 2016 3.144 3.144 3.144 0 -0.02(-0.62%)
Dec 29, 2016 3.213 3.228 3.114 3.163 756,166 -0.02(-0.62%)
Dec 28, 2016 3.223 3.223 3.163 3.183 737,870 -0.01(-0.31%)
Dec 27, 2016 3.233 3.285 3.183 3.193 1,215,344 -0.04(-1.22%)
Dec 23, 2016 3.233 3.233 3.233 0 +0.00(+0.00%)
Dec 22, 2016 3.243 3.312 3.213 3.233 841,370 +0.00(+0.00%)
Dec 21, 2016 3.094 3.272 3.094 3.233 2,702,547 +0.09(+2.83%)
Dec 20, 2016 3.094 3.154 3.065 3.144 957,578 +0.10(+3.25%)
Dec 19, 2016 3.015 3.074 2.995 3.045 608,890 +0.03(+0.98%)
Dec 16, 2016 2.936 3.045 2.936 3.015 688,677 +0.07(+2.35%)
Dec 15, 2016 2.946 3.045 2.916 2.946 746,649 -0.01(-0.33%)
Dec 14, 2016 2.976 3.045 2.906 2.956 720,514 -0.06(-1.97%)
Dec 13, 2016 3.183 3.183 2.995 3.015 969,743 -0.13(-4.09%)
Dec 12, 2016 3.163 3.213 3.074 3.144 979,100 +0.02(+0.63%)
Dec 09, 2016 3.163 3.213 3.084 3.124 635,175 -0.04(-1.25%)
Dec 08, 2016 3.065 3.183 3.065 3.163 821,221 +0.10(+3.23%)
Dec 07, 2016 3.045 3.134 3.025 3.065 614,613 +0.02(+0.65%)
Dec 06, 2016 2.976 3.094 2.946 3.045 893,553 +0.08(+2.67%)
Dec 05, 2016 3.015 3.035 2.946 2.966 919,809 -0.03(-0.99%)
Dec 02, 2016 2.808 3.005 2.798 2.995 3,103,468 +0.16(+5.58%)
Dec 01, 2016 2.867 2.887 2.793 2.837 1,017,575 -0.03(-1.03%)
Nov 30, 2016 2.798 2.916 2.798 2.867 824,404 +0.08(+2.84%)
Nov 29, 2016 2.778 2.847 2.768 2.788 347,918 +0.01(+0.36%)
Nov 28, 2016 2.837 2.857 2.768 2.778 990,195 -0.06(-2.09%)
Nov 25, 2016 2.877 2.926 2.837 2.837 346,155 -0.07(-2.38%)
Nov 23, 2016 2.906 2.906 2.906 0 +0.00(+0.00%)
Nov 22, 2016 2.976 3.005 2.887 2.906 479,682 -0.06(-2.00%)
Nov 21, 2016 2.956 3.045 2.956 2.966 245,475 +0.03(+1.01%)
Nov 18, 2016 2.946 3.033 2.916 2.936 271,438 +0.00(+0.00%)
Nov 17, 2016 3.134 3.183 2.916 2.936 675,980 -0.15(-4.81%)
Nov 16, 2016 3.084 3.144 3.065 3.084 697,917 +0.02(+0.65%)
Nov 15, 2016 2.936 3.173 2.936 3.065 765,395 +0.14(+4.73%)
Nov 14, 2016 2.798 2.946 2.772 2.926 880,104 +0.14(+4.96%)
Nov 11, 2016 2.847 2.867 2.768 2.788 488,214 -0.06(-2.08%)
Nov 10, 2016 2.897 2.976 2.857 2.847 659,407 -0.02(-0.69%)
Nov 09, 2016 2.728 2.936 2.728 2.867 493,450 +0.09(+3.20%)
Nov 08, 2016 2.817 2.867 2.768 2.778 341,062 -0.04(-1.40%)
Nov 07, 2016 2.699 2.837 2.699 2.817 529,367 +0.08(+2.89%)
Nov 04, 2016 2.778 2.817 2.728 2.738 458,638 -0.02(-0.72%)
Nov 03, 2016 2.798 2.848 2.719 2.758 1,279,058 +0.39(+16.49%)
Nov 02, 2016 2.433 2.441 2.331 2.368 1,785,201 -0.09(-3.63%)
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.