Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.011 5.019 4.943 4.985 4,840,067 +0.06(+1.20%)
Jan 30, 2017 4.951 4.951 4.913 4.926 6,143,339 -0.08(-1.69%)
Jan 27, 2017 4.994 5.036 4.977 5.011 9,700,035 -0.13(-2.47%)
Jan 26, 2017 5.019 5.154 4.977 5.137 13,765,562 +0.15(+3.06%)
Jan 25, 2017 4.968 4.993 4.934 4.985 4,131,837 -0.02(-0.34%)
Jan 24, 2017 4.951 5.027 4.934 5.002 4,274,462 +0.08(+1.72%)
Jan 23, 2017 4.917 4.934 4.867 4.917 3,827,436 -0.05(-1.02%)
Jan 20, 2017 4.934 4.977 4.926 4.968 4,592,608 +0.04(+0.86%)
Jan 19, 2017 4.934 4.960 4.884 4.926 2,968,563 -0.08(-1.52%)
Jan 18, 2017 5.002 5.036 4.985 5.002 3,645,895 -0.08(-1.66%)
Jan 17, 2017 5.078 5.087 5.044 5.087 5,810,408 +0.08(+1.52%)
Jan 13, 2017 5.011 5.011 5.011 0 +0.03(+0.68%)
Jan 12, 2017 4.968 4.994 4.934 4.977 4,276,075 +0.00(+0.00%)
Jan 11, 2017 4.951 4.994 4.926 4.977 6,562,104 +0.00(+0.00%)
Jan 10, 2017 5.011 5.027 4.947 4.977 5,472,106 +0.01(+0.17%)
Jan 09, 2017 4.926 5.002 4.917 4.968 4,754,758 +0.00(+0.00%)
Jan 06, 2017 4.977 4.994 4.934 4.968 4,386,469 +0.00(+0.00%)
Jan 05, 2017 4.994 5.011 4.968 4.968 2,716,539 -0.02(-0.34%)
Jan 04, 2017 4.968 4.994 4.951 4.985 4,842,410 +0.09(+1.90%)
Jan 03, 2017 4.892 4.917 4.867 4.892 3,892,173 -0.04(-0.86%)
Dec 30, 2016 4.934 4.934 4.934 0 +0.06(+1.22%)
Dec 29, 2016 4.892 4.926 4.858 4.875 4,780,391 -0.02(-0.35%)
Dec 28, 2016 4.934 4.939 4.867 4.892 3,785,124 -0.02(-0.34%)
Dec 27, 2016 4.926 4.960 4.900 4.909 4,330,849 +0.02(+0.35%)
Dec 23, 2016 4.892 4.892 4.892 0 +0.07(+1.40%)
Dec 22, 2016 4.884 4.884 4.807 4.824 5,930,634 -0.07(-1.38%)
Dec 21, 2016 4.926 4.943 4.875 4.892 4,484,089 -0.03(-0.52%)
Dec 20, 2016 4.909 4.926 4.875 4.917 5,107,526 -0.12(-2.35%)
Dec 19, 2016 5.070 5.095 5.023 5.036 5,313,996 +0.02(+0.34%)
Dec 16, 2016 5.053 5.061 5.002 5.019 8,201,559 +0.06(+1.19%)
Dec 15, 2016 4.951 4.998 4.934 4.960 8,768,871 +0.11(+2.27%)
Dec 14, 2016 4.884 4.947 4.850 4.850 8,680,873 +0.03(+0.70%)
Dec 13, 2016 4.824 4.858 4.816 4.816 6,078,821 +0.05(+1.07%)
Dec 12, 2016 4.748 4.795 4.740 4.765 4,794,714 +0.03(+0.72%)
Dec 09, 2016 4.706 4.757 4.697 4.731 4,460,547 +0.11(+2.38%)
Dec 08, 2016 4.647 4.663 4.604 4.621 5,017,607 -0.08(-1.62%)
Dec 07, 2016 4.655 4.714 4.647 4.697 5,875,413 +0.08(+1.65%)
Dec 06, 2016 4.570 4.642 4.545 4.621 5,380,206 +0.14(+3.02%)
Dec 05, 2016 4.460 4.494 4.452 4.486 4,115,805 +0.12(+2.71%)
Dec 02, 2016 4.376 4.418 4.342 4.367 5,275,957 +0.03(+0.78%)
Dec 01, 2016 4.359 4.367 4.316 4.333 4,789,037 +0.00(+0.00%)
Nov 30, 2016 4.350 4.367 4.325 4.333 2,528,850 +0.00(+0.00%)
Nov 29, 2016 4.325 4.359 4.325 4.333 5,946,590 -0.01(-0.19%)
Nov 28, 2016 4.333 4.359 4.325 4.342 3,380,113 -0.04(-0.97%)
Nov 25, 2016 4.393 4.393 4.384 4.384 1,315,296 +0.01(+0.19%)
Nov 23, 2016 4.376 4.376 4.376 0 -0.01(-0.19%)
Nov 22, 2016 4.384 4.401 4.376 4.384 6,323,694 -0.01(-0.19%)
Nov 21, 2016 4.359 4.393 4.350 4.393 4,057,741 +0.03(+0.78%)
Nov 18, 2016 4.359 4.384 4.350 4.359 4,809,769 -0.01(-0.19%)
Nov 17, 2016 4.376 4.393 4.359 4.367 6,790,320 +0.04(+0.98%)
Nov 16, 2016 4.308 4.359 4.287 4.325 6,108,168 -0.01(-0.20%)
Nov 15, 2016 4.232 4.342 4.223 4.333 12,299,879 +0.06(+1.39%)
Nov 14, 2016 4.240 4.291 4.240 4.274 5,737,196 +0.01(+0.20%)
Nov 11, 2016 4.283 4.291 4.232 4.266 4,924,139 -0.05(-1.18%)
Nov 10, 2016 4.257 4.350 4.257 4.316 9,090,506 +0.14(+3.24%)
Nov 09, 2016 4.147 4.215 4.139 4.181 5,103,397 -0.04(-1.00%)
Nov 08, 2016 4.223 4.249 4.198 4.223 4,687,338 +0.04(+1.01%)
Nov 07, 2016 4.164 4.206 4.147 4.181 8,946,997 +0.07(+1.65%)
Nov 04, 2016 4.156 4.156 4.105 4.113 10,194,103 -0.01(-0.21%)
Nov 03, 2016 4.198 4.198 4.113 4.122 9,874,924 -0.07(-1.62%)
Nov 02, 2016 4.232 4.274 4.173 4.190 12,056,957 +0.08(+2.06%)
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.