Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.260 4.310 4.210 4.210 268,155 -0.05(-1.17%)
Mar 30, 2017 4.200 4.270 4.180 4.260 95,250 +0.06(+1.43%)
Mar 29, 2017 4.220 4.260 4.170 4.200 128,938 -0.03(-0.71%)
Mar 28, 2017 4.260 4.300 4.200 4.230 109,773 -0.05(-1.17%)
Mar 27, 2017 4.210 4.330 4.210 4.280 106,367 +0.03(+0.71%)
Mar 24, 2017 4.320 4.325 4.200 4.250 143,739 -0.05(-1.16%)
Mar 23, 2017 4.330 4.350 4.260 4.300 78,860 -0.04(-0.92%)
Mar 22, 2017 4.270 4.350 4.220 4.340 234,519 +0.06(+1.40%)
Mar 21, 2017 4.330 4.355 4.210 4.280 253,113 +0.00(+0.00%)
Mar 20, 2017 4.350 4.350 4.250 4.280 105,307 -0.06(-1.38%)
Mar 17, 2017 4.290 4.350 4.240 4.340 160,168 +0.05(+1.17%)
Mar 16, 2017 4.260 4.310 4.170 4.290 192,803 +0.04(+0.94%)
Mar 15, 2017 4.160 4.255 4.110 4.250 148,127 +0.10(+2.41%)
Mar 14, 2017 4.300 4.300 4.100 4.150 195,497 -0.16(-3.71%)
Mar 13, 2017 4.300 4.490 4.270 4.310 217,915 +0.01(+0.23%)
Mar 10, 2017 4.420 4.430 4.300 4.300 191,561 -0.07(-1.60%)
Mar 09, 2017 4.410 4.430 4.350 4.370 123,570 -0.06(-1.35%)
Mar 08, 2017 4.500 4.500 4.400 4.430 230,571 -0.04(-0.89%)
Mar 07, 2017 4.300 4.570 4.300 4.470 876,288 +0.17(+3.95%)
Mar 06, 2017 4.420 4.450 4.300 4.300 256,340 -0.14(-3.15%)
Mar 03, 2017 4.470 4.510 4.430 4.440 364,188 -0.02(-0.45%)
Mar 02, 2017 4.600 4.610 4.400 4.460 302,537 -0.17(-3.67%)
Mar 01, 2017 4.830 4.830 4.610 4.630 304,331 -0.12(-2.53%)
Feb 28, 2017 4.980 5.010 4.730 4.750 273,532 -0.26(-5.19%)
Feb 27, 2017 5.000 5.120 4.980 5.010 261,075 +0.00(+0.00%)
Feb 24, 2017 4.950 5.050 4.950 5.010 93,968 +0.03(+0.60%)
Feb 23, 2017 4.990 4.990 4.875 4.980 155,676 +0.04(+0.81%)
Feb 22, 2017 5.000 5.010 4.900 4.940 189,858 -0.04(-0.80%)
Feb 21, 2017 4.950 5.150 4.920 4.980 145,460 -0.03(-0.60%)
Feb 17, 2017 5.010 5.010 5.010 0 -0.02(-0.40%)
Feb 16, 2017 5.100 5.160 4.990 5.030 223,663 -0.12(-2.33%)
Feb 15, 2017 5.280 5.360 5.090 5.150 264,299 -0.29(-5.33%)
Feb 14, 2017 5.380 5.450 5.350 5.440 151,759 +0.03(+0.55%)
Feb 13, 2017 5.410 5.480 5.370 5.410 89,135 +0.05(+0.93%)
Feb 10, 2017 5.420 5.420 5.300 5.360 136,990 -0.06(-1.11%)
Feb 09, 2017 5.240 5.530 5.240 5.420 165,319 +0.21(+4.03%)
Feb 08, 2017 5.260 5.280 5.160 5.210 105,126 -0.04(-0.76%)
Feb 07, 2017 5.000 5.300 5.000 5.250 177,192 +0.13(+2.54%)
Feb 06, 2017 5.010 5.190 4.960 5.120 208,542 -0.12(-2.29%)
Feb 03, 2017 5.400 5.400 5.190 5.240 98,660 -0.09(-1.69%)
Feb 02, 2017 5.540 5.550 5.310 5.330 115,951 -0.20(-3.62%)
Feb 01, 2017 5.750 5.790 5.490 5.530 133,856 -0.20(-3.49%)
Jan 31, 2017 5.690 5.760 5.550 5.730 216,812 +0.03(+0.53%)
Jan 30, 2017 5.730 5.740 5.570 5.700 229,474 -0.04(-0.70%)
Jan 27, 2017 5.590 5.800 5.590 5.740 141,318 +0.18(+3.24%)
Jan 26, 2017 5.550 5.760 5.550 5.560 148,908 -0.05(-0.89%)
Jan 25, 2017 5.630 5.630 5.570 5.610 61,377 +0.05(+0.90%)
Jan 24, 2017 5.620 5.620 5.500 5.560 94,433 -0.02(-0.36%)
Jan 23, 2017 5.670 5.680 5.520 5.580 149,402 -0.08(-1.41%)
Jan 20, 2017 5.680 5.760 5.620 5.660 105,929 -0.04(-0.70%)
Jan 19, 2017 5.720 5.780 5.650 5.700 74,629 +0.00(+0.00%)
Jan 18, 2017 5.650 5.720 5.600 5.700 88,222 +0.06(+1.06%)
Jan 17, 2017 5.690 5.720 5.610 5.640 189,663 -0.08(-1.40%)
Jan 13, 2017 5.720 5.720 5.720 0 +0.07(+1.24%)
Jan 12, 2017 5.760 5.760 5.600 5.650 128,281 -0.14(-2.42%)
Jan 11, 2017 5.770 5.820 5.690 5.790 92,606 +0.03(+0.52%)
Jan 10, 2017 5.710 5.805 5.680 5.760 155,146 +0.04(+0.70%)
Jan 09, 2017 5.750 5.815 5.650 5.720 80,990 -0.03(-0.52%)
Jan 06, 2017 5.760 5.780 5.730 5.750 116,304 -0.01(-0.17%)
Jan 05, 2017 5.760 5.880 5.750 5.760 61,072 -0.02(-0.35%)
Jan 04, 2017 5.750 5.848 5.750 5.780 90,262 +0.04(+0.70%)
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.