Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.415 3.548 3.415 3.459 40,724 +0.04(+1.30%)
May 30, 2017 3.592 3.592 3.415 3.415 92,360 -0.22(-6.10%)
May 26, 2017 3.592 3.637 3.548 3.637 38,783 +0.00(+0.00%)
May 25, 2017 3.637 3.681 3.548 3.637 40,052 +0.00(+0.00%)
May 24, 2017 3.504 3.681 3.499 3.637 101,849 +0.22(+6.49%)
May 23, 2017 3.371 3.548 3.343 3.415 74,074 +0.00(+0.00%)
May 22, 2017 3.371 3.548 3.371 3.415 174,087 +0.09(+2.67%)
May 19, 2017 3.548 3.592 3.326 3.326 367,912 -0.27(-7.41%)
May 18, 2017 3.725 3.770 3.326 3.592 213,855 -0.18(-4.71%)
May 17, 2017 3.770 3.858 3.681 3.770 38,853 +0.00(+0.00%)
May 16, 2017 3.897 3.987 3.770 3.770 64,779 -0.18(-4.49%)
May 15, 2017 3.903 4.036 3.858 3.947 90,651 +0.09(+2.30%)
May 12, 2017 3.903 3.943 3.858 3.858 40,416 -0.04(-1.14%)
May 11, 2017 3.903 3.991 3.836 3.903 85,431 +0.00(+0.00%)
May 10, 2017 3.683 3.990 3.683 3.903 128,413 +0.22(+5.95%)
May 09, 2017 3.859 3.990 3.683 3.683 234,223 -0.18(-4.55%)
May 08, 2017 4.078 4.078 3.859 3.859 125,156 -0.22(-5.38%)
May 05, 2017 4.034 4.078 4.034 4.078 34,722 +0.04(+1.09%)
May 04, 2017 4.122 4.122 3.947 4.034 91,883 -0.09(-2.13%)
May 03, 2017 4.034 4.166 4.034 4.122 112,915 +0.09(+2.17%)
May 02, 2017 4.034 4.122 4.034 4.034 90,418 -0.09(-2.13%)
May 01, 2017 4.078 4.122 4.034 4.122 150,478 +0.00(+0.00%)
Apr 28, 2017 4.297 4.297 3.859 4.122 509,350 -0.39(-8.74%)
Apr 27, 2017 4.517 4.560 4.473 4.517 86,997 -0.04(-0.96%)
Apr 26, 2017 4.429 4.692 4.429 4.560 81,037 +0.14(+3.07%)
Apr 25, 2017 4.429 4.473 4.385 4.425 53,011 -0.00(-0.10%)
Apr 24, 2017 4.429 4.451 4.385 4.429 42,173 +0.00(+0.00%)
Apr 21, 2017 4.429 4.560 4.385 4.429 52,111 +0.00(+0.00%)
Apr 20, 2017 4.560 4.604 4.429 4.429 42,872 -0.09(-1.94%)
Apr 19, 2017 4.517 4.604 4.517 4.517 28,737 +0.00(+0.00%)
Apr 18, 2017 4.517 4.604 4.473 4.517 29,203 +0.00(+0.00%)
Apr 17, 2017 4.429 4.644 4.429 4.517 109,833 +0.00(+0.00%)
Apr 13, 2017 4.473 4.517 4.429 4.517 18,696 +0.04(+0.98%)
Apr 12, 2017 4.473 4.517 4.341 4.473 52,092 -0.04(-0.97%)
Apr 11, 2017 4.473 4.560 4.473 4.517 27,252 +0.00(+0.00%)
Apr 10, 2017 4.429 4.517 4.385 4.517 47,804 +0.13(+3.00%)
Apr 07, 2017 4.429 4.429 4.297 4.385 42,404 -0.02(-0.50%)
Apr 06, 2017 4.392 4.473 4.297 4.407 37,320 +0.02(+0.50%)
Apr 05, 2017 4.297 4.473 4.254 4.385 75,465 +0.04(+1.01%)
Apr 04, 2017 4.655 4.692 4.297 4.341 126,107 -0.31(-6.60%)
Apr 03, 2017 4.648 4.780 4.648 4.648 72,108 +0.00(+0.00%)
Mar 31, 2017 4.736 4.780 4.626 4.648 106,710 -0.09(-1.85%)
Mar 30, 2017 4.736 4.824 4.736 4.736 21,738 +0.00(+0.00%)
Mar 29, 2017 4.824 4.824 4.736 4.736 6,869 -0.04(-0.92%)
Mar 28, 2017 4.824 4.824 4.780 4.780 47,242 +0.00(+0.00%)
Mar 27, 2017 4.824 4.911 4.736 4.780 57,467 -0.09(-1.80%)
Mar 24, 2017 4.911 4.911 4.780 4.867 54,319 +0.00(+0.00%)
Mar 23, 2017 4.824 4.867 4.780 4.867 63,298 +0.04(+0.91%)
Mar 22, 2017 4.824 4.867 4.808 4.824 49,645 +0.00(+0.00%)
Mar 21, 2017 4.867 4.911 4.780 4.824 59,770 +0.00(+0.00%)
Mar 20, 2017 4.824 4.911 4.780 4.824 87,540 -0.04(-0.90%)
Mar 17, 2017 4.736 4.867 4.736 4.867 66,880 +0.13(+2.78%)
Mar 16, 2017 4.736 4.780 4.648 4.736 70,298 +0.04(+0.93%)
Mar 15, 2017 4.780 4.780 4.648 4.692 119,837 +0.00(+0.00%)
Mar 14, 2017 4.736 4.736 4.648 4.692 81,483 +0.00(+0.00%)
Mar 13, 2017 4.648 4.692 4.646 4.692 61,517 +0.09(+1.90%)
Mar 10, 2017 4.692 4.692 4.604 4.604 28,352 +0.00(+0.00%)
Mar 09, 2017 4.648 4.736 4.604 4.604 51,552 -0.09(-1.87%)
Mar 08, 2017 4.736 4.743 4.648 4.692 51,814 -0.04(-0.93%)
Mar 07, 2017 4.824 4.867 4.692 4.736 38,699 -0.04(-0.92%)
Mar 06, 2017 4.824 4.985 4.604 4.780 223,901 +0.00(+0.00%)
Mar 03, 2017 4.473 4.780 4.254 4.780 161,484 +0.26(+5.83%)
Mar 02, 2017 4.560 4.692 4.473 4.517 74,381 -0.04(-0.96%)
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.