Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.678 3.980 3.650 3.710 63,711 -0.05(-1.33%)
Feb 27, 2017 3.790 3.900 3.720 3.760 29,913 -0.03(-0.79%)
Feb 24, 2017 3.780 3.920 3.780 3.790 34,059 -0.08(-2.07%)
Feb 23, 2017 3.780 3.934 3.780 3.870 27,702 -0.01(-0.26%)
Feb 22, 2017 3.990 3.996 3.840 3.880 25,546 -0.08(-2.02%)
Feb 21, 2017 3.840 4.000 3.840 3.960 42,626 +0.08(+2.06%)
Feb 17, 2017 3.880 3.880 3.880 0 -0.03(-0.77%)
Feb 16, 2017 4.080 4.080 3.900 3.910 41,074 -0.16(-3.93%)
Feb 15, 2017 4.020 4.080 3.950 4.070 28,032 +0.05(+1.24%)
Feb 14, 2017 4.020 4.100 4.010 4.020 31,147 +0.00(+0.00%)
Feb 13, 2017 4.080 4.090 4.010 4.020 19,632 -0.06(-1.47%)
Feb 10, 2017 4.080 4.090 4.020 4.080 16,732 +0.00(+0.00%)
Feb 09, 2017 4.050 4.080 4.036 4.080 16,006 +0.05(+1.24%)
Feb 08, 2017 4.075 4.075 3.950 4.030 26,180 +0.08(+2.03%)
Feb 07, 2017 3.960 4.020 3.930 3.950 54,848 +0.00(+0.00%)
Feb 06, 2017 3.950 4.040 3.950 3.950 13,931 -0.02(-0.50%)
Feb 03, 2017 3.960 4.040 3.960 3.970 15,314 +0.00(+0.00%)
Feb 02, 2017 3.929 4.080 3.929 3.970 24,893 -0.02(-0.50%)
Feb 01, 2017 4.050 4.090 3.930 3.990 38,955 -0.06(-1.48%)
Jan 31, 2017 3.960 4.080 3.920 4.050 37,557 +0.08(+2.02%)
Jan 30, 2017 3.990 4.020 3.910 3.970 29,665 +0.00(+0.00%)
Jan 27, 2017 4.000 4.080 3.940 3.970 49,868 -0.02(-0.50%)
Jan 26, 2017 4.070 4.120 3.950 3.990 75,598 -0.08(-1.97%)
Jan 25, 2017 4.020 4.160 4.010 4.070 28,109 +0.03(+0.74%)
Jan 24, 2017 4.100 4.100 3.920 4.040 89,094 -0.05(-1.22%)
Jan 23, 2017 3.990 4.130 3.970 4.090 47,883 +0.07(+1.74%)
Jan 20, 2017 4.060 4.120 3.960 4.020 22,441 -0.01(-0.25%)
Jan 19, 2017 4.000 4.110 3.920 4.030 34,788 +0.04(+1.00%)
Jan 18, 2017 3.950 4.080 3.860 3.990 61,277 +0.02(+0.50%)
Jan 17, 2017 4.030 4.090 3.910 3.970 16,093 -0.02(-0.50%)
Jan 13, 2017 3.990 3.990 3.990 0 -0.04(-0.99%)
Jan 12, 2017 4.200 4.235 3.920 4.030 131,966 -0.15(-3.59%)
Jan 11, 2017 4.300 4.370 4.151 4.180 36,631 -0.11(-2.56%)
Jan 10, 2017 4.250 4.310 4.170 4.290 38,818 +0.03(+0.70%)
Jan 09, 2017 4.220 4.300 4.170 4.260 60,391 +0.04(+0.95%)
Jan 06, 2017 4.300 4.300 4.110 4.220 93,464 -0.11(-2.54%)
Jan 05, 2017 4.120 4.380 4.080 4.330 254,668 +0.18(+4.34%)
Jan 04, 2017 4.200 4.240 4.070 4.150 94,777 -0.05(-1.19%)
Jan 03, 2017 4.700 4.710 4.180 4.200 313,949 -0.60(-12.50%)
Dec 30, 2016 4.800 4.800 4.800 0 +0.60(+14.29%)
Dec 29, 2016 4.070 4.240 3.960 4.200 139,175 +0.12(+2.94%)
Dec 28, 2016 3.770 4.200 3.750 4.080 237,405 +0.30(+7.94%)
Dec 27, 2016 3.700 3.820 3.700 3.780 43,701 +0.05(+1.34%)
Dec 23, 2016 3.730 3.730 3.730 0 -0.24(-6.05%)
Dec 22, 2016 3.830 4.020 3.830 3.970 89,889 -0.02(-0.50%)
Dec 21, 2016 3.680 4.150 3.500 3.990 316,256 +0.32(+8.72%)
Dec 20, 2016 3.550 3.680 3.490 3.670 113,120 +0.10(+2.80%)
Dec 19, 2016 3.500 3.595 3.430 3.570 56,834 +0.03(+0.85%)
Dec 16, 2016 3.440 3.640 3.400 3.540 185,051 +0.10(+2.91%)
Dec 15, 2016 3.460 3.480 3.400 3.440 76,180 -0.03(-0.86%)
Dec 14, 2016 3.650 3.663 3.440 3.470 160,838 -0.18(-4.93%)
Dec 13, 2016 3.710 3.760 3.650 3.650 27,822 -0.05(-1.35%)
Dec 12, 2016 3.730 3.789 3.700 3.700 63,374 -0.05(-1.33%)
Dec 09, 2016 3.700 3.840 3.700 3.750 60,626 +0.07(+1.90%)
Dec 08, 2016 3.670 3.790 3.620 3.680 66,271 +0.01(+0.27%)
Dec 07, 2016 3.700 3.840 3.600 3.670 90,914 -0.01(-0.27%)
Dec 06, 2016 3.720 3.900 3.640 3.680 86,278 -0.04(-1.08%)
Dec 05, 2016 3.990 4.000 3.620 3.720 177,096 -0.26(-6.53%)
Dec 02, 2016 3.920 4.150 3.750 3.980 133,421 +0.06(+1.53%)
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.