Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.800 4.910 4.790 4.860 3,698,231 +0.14(+2.97%)
Aug 30, 2017 4.750 4.820 4.710 4.720 2,555,637 -0.07(-1.46%)
Aug 29, 2017 4.790 4.809 4.695 4.790 3,085,790 -0.04(-0.83%)
Aug 28, 2017 4.910 4.920 4.740 4.830 4,429,266 -0.13(-2.62%)
Aug 25, 2017 4.920 4.970 4.900 4.960 1,251,631 +0.02(+0.40%)
Aug 24, 2017 4.960 4.970 4.850 4.940 2,405,464 -0.09(-1.79%)
Aug 23, 2017 4.940 5.040 4.930 5.030 1,652,754 +0.07(+1.41%)
Aug 22, 2017 4.960 5.008 4.920 4.960 1,461,449 +0.03(+0.61%)
Aug 21, 2017 5.030 5.050 4.875 4.930 1,780,490 -0.16(-3.14%)
Aug 18, 2017 4.870 5.100 4.835 5.090 2,409,478 +0.24(+4.95%)
Aug 17, 2017 4.840 4.910 4.820 4.850 4,221,882 -0.01(-0.21%)
Aug 16, 2017 4.990 5.020 4.850 4.860 2,243,609 -0.11(-2.21%)
Aug 15, 2017 4.900 4.980 4.885 4.970 1,294,946 +0.03(+0.61%)
Aug 14, 2017 5.110 5.170 4.940 4.940 2,236,757 -0.19(-3.70%)
Aug 11, 2017 5.050 5.150 5.010 5.130 1,298,723 +0.04(+0.79%)
Aug 10, 2017 5.290 5.300 5.080 5.090 3,588,396 -0.14(-2.68%)
Aug 09, 2017 5.210 5.230 5.150 5.230 1,873,162 +0.06(+1.16%)
Aug 08, 2017 5.140 5.235 5.130 5.170 1,543,905 -0.03(-0.58%)
Aug 07, 2017 5.140 5.210 5.080 5.200 1,889,037 +0.00(+0.00%)
Aug 04, 2017 5.140 5.235 5.100 5.200 1,944,577 +0.07(+1.36%)
Aug 03, 2017 5.260 5.280 5.115 5.130 3,494,350 -0.09(-1.72%)
Aug 02, 2017 5.170 5.247 5.100 5.220 1,636,123 +0.05(+0.97%)
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.