Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.803 3.821 3.786 3.816 104,521 +0.04(+1.13%)
Jan 28, 2016 3.786 3.786 3.765 3.774 65,785 +0.00(+0.11%)
Jan 27, 2016 3.769 3.786 3.763 3.769 89,148 +0.00(+0.00%)
Jan 26, 2016 3.752 3.812 3.740 3.769 174,889 +0.03(+0.68%)
Jan 25, 2016 3.761 3.761 3.735 3.744 71,475 -0.00(-0.11%)
Jan 22, 2016 3.752 3.812 3.720 3.748 115,811 +0.04(+1.03%)
Jan 21, 2016 3.710 3.718 3.693 3.710 49,662 +0.03(+0.81%)
Jan 20, 2016 3.718 3.718 3.624 3.680 140,583 -0.06(-1.48%)
Jan 19, 2016 3.740 3.764 3.714 3.735 158,203 -0.05(-1.35%)
Jan 15, 2016 3.803 3.787 3.787 3.787 70,356 -0.04(-1.00%)
Jan 14, 2016 3.859 3.859 3.812 3.825 88,996 -0.03(-0.88%)
Jan 13, 2016 3.897 3.914 3.855 3.859 36,454 -0.04(-0.98%)
Jan 12, 2016 3.974 4.000 3.893 3.897 72,715 -0.05(-1.30%)
Jan 11, 2016 3.982 3.998 3.928 3.948 63,706 -0.05(-1.16%)
Jan 08, 2016 3.961 4.025 3.948 3.995 56,480 +0.04(+0.96%)
Jan 07, 2016 3.906 3.957 3.906 3.957 36,082 +0.01(+0.21%)
Jan 06, 2016 3.919 3.953 3.919 3.949 48,780 +0.01(+0.22%)
Jan 05, 2016 3.910 3.953 3.894 3.940 59,103 +0.03(+0.87%)
Jan 04, 2016 3.889 3.914 3.872 3.906 45,902 +0.00(+0.00%)
Dec 31, 2015 3.868 3.906 3.906 3.906 66,706 +0.05(+1.20%)
Dec 30, 2015 3.940 3.961 3.858 3.860 66,531 -0.10(-2.46%)
Dec 29, 2015 3.953 3.965 3.936 3.957 73,045 +0.02(+0.54%)
Dec 28, 2015 3.948 3.965 3.936 3.936 126,465 -0.03(-0.75%)
Dec 24, 2015 3.987 3.965 3.965 3.965 28,149 +0.00(+0.00%)
Dec 23, 2015 3.940 3.974 3.923 3.965 88,326 +0.03(+0.75%)
Dec 22, 2015 3.910 3.936 3.898 3.936 96,736 +0.02(+0.43%)
Dec 21, 2015 3.932 3.932 3.902 3.919 149,576 +0.00(+0.11%)
Dec 18, 2015 3.868 3.932 3.851 3.915 133,505 +0.02(+0.43%)
Dec 17, 2015 3.813 3.919 3.813 3.898 182,945 +0.06(+1.49%)
Dec 16, 2015 3.792 3.843 3.754 3.841 65,000 +0.05(+1.40%)
Dec 15, 2015 3.729 3.813 3.716 3.788 98,685 +0.08(+2.05%)
Dec 14, 2015 3.695 3.758 3.674 3.712 174,439 -0.05(-1.35%)
Dec 11, 2015 3.868 3.906 3.758 3.762 135,858 -0.14(-3.68%)
Dec 10, 2015 3.915 3.927 3.885 3.906 51,993 +0.00(+0.00%)
Dec 09, 2015 3.919 3.923 3.898 3.906 49,928 -0.01(-0.32%)
Dec 08, 2015 3.906 3.919 3.898 3.919 20,103 +0.01(+0.21%)
Dec 07, 2015 3.919 3.931 3.902 3.910 36,697 -0.02(-0.53%)
Dec 04, 2015 3.961 3.967 3.927 3.931 58,998 -0.05(-1.26%)
Dec 03, 2015 3.944 3.982 3.936 3.982 67,165 +0.04(+0.96%)
Dec 02, 2015 3.957 3.961 3.944 3.944 41,500 -0.00(-0.10%)
Dec 01, 2015 3.936 3.948 3.923 3.948 30,257 +0.02(+0.63%)
Nov 30, 2015 3.919 3.923 3.910 3.923 66,249 +0.00(+0.11%)
Nov 27, 2015 3.898 3.919 3.898 3.919 19,478 +0.01(+0.32%)
Nov 25, 2015 3.885 3.906 3.906 3.906 83,506 +0.01(+0.32%)
Nov 24, 2015 3.885 3.910 3.885 3.894 52,930 -0.01(-0.22%)
Nov 23, 2015 3.923 3.927 3.894 3.902 61,722 -0.02(-0.43%)
Nov 20, 2015 3.948 3.955 3.919 3.919 77,567 -0.03(-0.85%)
Nov 19, 2015 3.973 3.973 3.952 3.952 82,022 -0.03(-0.63%)
Nov 18, 2015 3.990 3.998 3.948 3.978 81,108 -0.02(-0.52%)
Nov 17, 2015 4.011 4.011 3.990 3.999 49,469 -0.01(-0.31%)
Nov 16, 2015 4.007 4.024 4.007 4.011 15,074 -0.00(-0.10%)
Nov 13, 2015 4.003 4.036 3.999 4.015 79,710 +0.02(+0.54%)
Nov 12, 2015 3.986 3.999 3.986 3.994 51,139 +0.01(+0.20%)
Nov 11, 2015 3.990 3.998 3.982 3.986 56,855 -0.01(-0.31%)
Nov 10, 2015 3.982 4.007 3.982 3.999 28,492 +0.00(+0.10%)
Nov 09, 2015 4.028 4.045 3.982 3.994 65,464 -0.04(-1.04%)
Nov 06, 2015 4.032 4.047 3.995 4.036 31,341 +0.00(+0.10%)
Nov 05, 2015 4.069 4.108 4.024 4.032 35,938 -0.04(-0.92%)
Nov 04, 2015 4.103 4.119 4.069 4.069 25,854 -0.03(-0.81%)
Nov 03, 2015 4.119 4.202 4.103 4.103 52,858 -0.01(-0.30%)
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.