Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.583 3.636 3.511 3.511 35,942 -0.07(-2.00%)
Jan 30, 2018 3.583 3.600 3.583 3.583 151,345 +0.04(+1.01%)
Jan 29, 2018 3.583 3.583 3.511 3.547 46,541 -0.04(-1.00%)
Jan 26, 2018 3.575 3.583 3.511 3.583 76,696 +0.04(+1.01%)
Jan 25, 2018 3.618 3.678 3.547 3.547 97,913 -0.07(-1.98%)
Jan 24, 2018 3.547 3.654 3.547 3.618 19,201 +0.04(+1.00%)
Jan 23, 2018 3.583 3.654 3.583 3.583 11,323 -0.04(-0.99%)
Jan 22, 2018 3.618 3.618 3.583 3.618 55,863 +0.00(+0.00%)
Jan 19, 2018 3.583 3.618 3.583 3.618 30,104 +0.07(+2.02%)
Jan 18, 2018 3.583 3.583 3.511 3.547 19,426 +0.04(+1.02%)
Jan 17, 2018 3.475 3.583 3.439 3.511 25,069 +0.00(+0.00%)
Jan 16, 2018 3.654 3.683 3.511 3.511 39,110 -0.11(-2.97%)
Jan 12, 2018 3.618 3.618 3.618 0 +0.07(+2.02%)
Jan 11, 2018 3.475 3.583 3.475 3.547 39,843 +0.11(+3.13%)
Jan 10, 2018 3.475 3.511 3.368 3.439 182,365 +0.00(+0.00%)
Jan 09, 2018 3.511 3.511 3.439 3.439 43,070 -0.07(-2.04%)
Jan 08, 2018 3.511 3.547 3.475 3.511 18,734 +0.04(+1.03%)
Jan 05, 2018 3.475 3.475 3.439 3.475 19,472 +0.04(+1.04%)
Jan 04, 2018 3.475 3.511 3.403 3.439 103,962 +0.00(+0.00%)
Jan 03, 2018 3.547 3.575 3.439 3.439 169,427 -0.07(-2.04%)
Jan 02, 2018 3.439 3.547 3.437 3.511 49,701 +0.07(+2.08%)
Dec 29, 2017 3.439 3.439 3.439 0 +0.00(+0.00%)
Dec 28, 2017 3.439 3.475 3.439 3.439 131,511 +0.00(+0.00%)
Dec 27, 2017 3.547 3.547 3.439 3.439 89,606 -0.07(-2.04%)
Dec 26, 2017 3.547 3.547 3.493 3.511 61,423 +0.00(+0.00%)
Dec 22, 2017 3.475 3.511 3.439 3.511 9,024 +0.07(+2.08%)
Dec 21, 2017 3.475 3.511 3.403 3.439 50,646 +0.00(+0.00%)
Dec 20, 2017 3.439 3.511 3.439 3.439 33,793 +0.00(+0.00%)
Dec 19, 2017 3.403 3.547 3.403 3.439 74,658 +0.00(+0.00%)
Dec 18, 2017 3.439 3.547 3.439 3.439 68,297 +0.04(+1.05%)
Dec 15, 2017 3.475 3.475 3.403 3.403 319,888 +0.00(+0.00%)
Dec 14, 2017 3.475 3.511 3.368 3.403 112,648 -0.04(-1.04%)
Dec 13, 2017 3.511 3.547 3.403 3.439 49,441 -0.04(-1.03%)
Dec 12, 2017 3.403 3.511 3.403 3.475 32,508 +0.04(+1.04%)
Dec 11, 2017 3.547 3.547 3.421 3.439 55,796 -0.11(-3.03%)
Dec 08, 2017 3.439 3.547 3.403 3.547 159,264 +0.11(+3.13%)
Dec 07, 2017 3.547 3.547 3.403 3.439 53,115 -0.07(-2.04%)
Dec 06, 2017 3.547 3.547 3.511 3.511 7,189 -0.04(-1.01%)
Dec 05, 2017 3.511 3.547 3.440 3.547 21,053 +0.04(+1.02%)
Dec 04, 2017 3.547 3.547 3.368 3.511 69,265 -0.04(-1.01%)
Dec 01, 2017 3.439 3.547 3.439 3.547 46,880 +0.14(+4.21%)
Nov 30, 2017 3.547 3.547 3.403 3.403 67,268 -0.07(-2.06%)
Nov 29, 2017 3.511 3.565 3.439 3.475 39,024 -0.07(-2.02%)
Nov 28, 2017 3.475 3.547 3.403 3.547 70,936 +0.11(+3.13%)
Nov 27, 2017 3.583 3.583 3.403 3.439 58,873 -0.14(-4.00%)
Nov 24, 2017 3.511 3.583 3.406 3.583 55,672 +0.07(+2.04%)
Nov 22, 2017 3.475 3.511 3.403 3.511 54,654 +0.07(+2.08%)
Nov 21, 2017 3.511 3.511 3.421 3.439 53,295 -0.04(-1.03%)
Nov 20, 2017 3.475 3.511 3.403 3.475 89,438 +0.07(+2.11%)
Nov 17, 2017 3.439 3.475 3.332 3.403 29,655 +0.00(+0.00%)
Nov 16, 2017 3.403 3.475 3.368 3.403 146,168 +0.00(+0.00%)
Nov 15, 2017 3.368 3.439 3.332 3.403 46,721 +0.04(+1.06%)
Nov 14, 2017 3.439 3.475 3.329 3.368 28,802 -0.07(-2.08%)
Nov 13, 2017 3.475 3.547 3.403 3.439 95,649 -0.07(-2.04%)
Nov 10, 2017 3.432 3.511 3.388 3.511 86,974 +0.07(+2.08%)
Nov 09, 2017 3.439 3.439 3.332 3.439 45,843 -0.04(-1.03%)
Nov 08, 2017 3.439 3.511 3.333 3.475 30,822 +0.01(+0.41%)
Nov 07, 2017 3.461 3.495 3.426 3.461 25,901 -0.00(-0.02%)
Nov 06, 2017 3.426 3.529 3.426 3.461 45,255 +0.00(+0.02%)
Nov 03, 2017 3.598 3.598 3.426 3.461 82,946 -0.09(-2.42%)
Nov 02, 2017 3.563 3.598 3.529 3.546 27,217 -0.02(-0.48%)
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.