Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.050 4.152 4.000 4.090 132,515 +0.05(+1.24%)
Oct 28, 2016 3.970 4.110 3.860 4.040 143,610 +0.05(+1.25%)
Oct 27, 2016 4.150 4.294 3.860 3.990 426,135 -0.21(-5.00%)
Oct 26, 2016 4.550 4.710 4.190 4.200 318,563 -0.39(-8.50%)
Oct 25, 2016 4.730 4.790 4.500 4.590 284,404 -0.18(-3.77%)
Oct 24, 2016 4.810 4.952 4.620 4.770 265,967 -0.04(-0.83%)
Oct 21, 2016 4.990 5.046 4.710 4.810 295,959 -0.12(-2.43%)
Oct 20, 2016 4.850 5.010 4.800 4.930 322,901 +0.13(+2.71%)
Oct 19, 2016 4.700 4.830 4.630 4.800 256,450 +0.17(+3.67%)
Oct 18, 2016 4.610 4.740 4.600 4.630 157,434 +0.03(+0.65%)
Oct 17, 2016 4.700 4.880 4.500 4.600 334,215 -0.13(-2.75%)
Oct 14, 2016 4.570 4.880 4.500 4.730 419,444 +0.23(+5.11%)
Oct 13, 2016 4.510 4.650 4.350 4.500 393,759 -0.01(-0.22%)
Oct 12, 2016 4.550 4.560 4.410 4.510 196,356 +0.06(+1.35%)
Oct 11, 2016 4.300 4.600 4.300 4.450 376,402 +0.14(+3.25%)
Oct 10, 2016 4.150 4.360 4.060 4.310 407,551 +0.11(+2.62%)
Oct 07, 2016 4.080 4.290 4.060 4.200 310,957 +0.13(+3.19%)
Oct 06, 2016 4.050 4.080 4.000 4.070 112,575 +0.06(+1.50%)
Oct 05, 2016 3.980 4.050 3.910 4.010 217,759 +0.06(+1.52%)
Oct 04, 2016 3.990 4.140 3.900 3.950 215,984 -0.03(-0.75%)
Oct 03, 2016 3.800 4.040 3.782 3.980 308,103 +0.18(+4.74%)
Sep 30, 2016 3.950 4.000 3.800 3.800 275,214 -0.12(-3.06%)
Sep 29, 2016 4.070 4.070 3.900 3.920 185,846 -0.10(-2.49%)
Sep 28, 2016 4.030 4.111 3.950 4.020 301,457 +0.01(+0.25%)
Sep 27, 2016 3.990 4.180 3.950 4.010 706,563 +0.07(+1.78%)
Sep 26, 2016 3.600 4.020 3.420 3.940 1,925,132 +0.22(+5.91%)
Sep 23, 2016 3.650 3.900 3.600 3.720 466,642 -0.02(-0.53%)
Sep 22, 2016 4.020 4.020 3.600 3.740 671,425 -0.28(-6.97%)
Sep 21, 2016 3.800 4.050 3.560 4.020 897,002 -0.30(-6.94%)
Sep 20, 2016 4.510 4.850 4.230 4.320 1,276,637 -0.15(-3.36%)
Sep 19, 2016 3.910 4.600 3.870 4.470 1,868,378 +0.67(+17.63%)
Sep 16, 2016 3.550 3.850 3.410 3.800 459,734 +0.29(+8.26%)
Sep 15, 2016 3.620 3.698 3.350 3.510 267,653 -0.09(-2.50%)
Sep 14, 2016 3.520 3.740 3.370 3.600 678,729 +0.17(+4.96%)
Sep 13, 2016 3.400 3.470 3.260 3.430 674,639 -0.12(-3.38%)
Sep 12, 2016 2.960 3.640 2.930 3.550 2,997,355 +0.68(+23.69%)
Sep 09, 2016 2.900 2.910 2.730 2.870 202,002 -0.01(-0.35%)
Sep 08, 2016 2.910 2.932 2.810 2.880 154,080 +0.03(+1.05%)
Sep 07, 2016 2.940 2.950 2.670 2.850 315,156 -0.03(-1.04%)
Sep 06, 2016 2.550 2.970 2.500 2.880 1,588,104 +0.43(+17.55%)
Sep 02, 2016 2.470 2.450 2.450 2.450 68,500 +0.05(+2.08%)
Sep 01, 2016 2.390 2.420 2.290 2.400 35,050 +0.06(+2.63%)
Aug 31, 2016 2.430 2.540 2.281 2.338 249,206 -0.03(-1.33%)
Aug 30, 2016 2.320 2.530 2.280 2.370 534,204 +0.10(+4.41%)
Aug 29, 2016 2.060 2.310 2.060 2.270 227,113 +0.26(+12.94%)
Aug 26, 2016 2.020 2.180 2.010 2.010 93,535 -0.02(-0.99%)
Aug 25, 2016 2.140 2.140 2.000 2.030 129,237 -0.13(-6.01%)
Aug 24, 2016 2.250 2.312 2.121 2.160 132,575 -0.10(-4.42%)
Aug 23, 2016 2.330 2.330 2.230 2.260 69,028 -0.05(-2.16%)
Aug 22, 2016 2.260 2.380 2.210 2.310 179,552 +0.01(+0.43%)
Aug 19, 2016 2.250 2.400 2.149 2.300 371,936 +0.04(+1.77%)
Aug 18, 2016 2.460 2.460 2.160 2.260 281,842 -0.18(-7.38%)
Aug 17, 2016 2.550 2.570 2.330 2.440 307,524 -0.13(-5.06%)
Aug 16, 2016 2.820 2.950 2.490 2.570 1,518,173 -0.27(-9.51%)
Aug 15, 2016 2.320 3.190 2.320 2.840 9,908,246 +0.99(+53.51%)
Aug 12, 2016 1.870 1.870 1.830 1.850 19,700 +0.02(+1.09%)
Aug 11, 2016 1.800 1.860 1.800 1.830 13,315 -0.01(-0.54%)
Aug 10, 2016 1.770 1.859 1.770 1.840 43,756 +0.05(+2.83%)
Aug 09, 2016 1.780 1.798 1.760 1.789 11,859 +0.01(+0.52%)
Aug 08, 2016 1.790 1.830 1.780 1.780 18,457 -0.02(-1.11%)
Aug 05, 2016 1.800 1.830 1.800 1.800 13,789 +0.01(+0.60%)
Aug 04, 2016 1.790 1.800 1.760 1.789 4,007 -0.01(-0.60%)
Aug 03, 2016 1.810 1.810 1.750 1.800 7,887 +0.02(+1.12%)
Aug 02, 2016 1.750 1.820 1.720 1.780 9,566 +0.06(+3.30%)
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.