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%)
Aug 01, 2017 5.250 5.266 5.060 5.170 2,601,025 -0.16(-3.00%)
Jul 31, 2017 5.220 5.340 5.165 5.330 3,780,069 +0.10(+1.91%)
Jul 28, 2017 5.180 5.260 5.170 5.230 4,168,726 +0.08(+1.55%)
Jul 27, 2017 5.120 5.180 5.070 5.150 4,418,733 +0.07(+1.38%)
Jul 26, 2017 5.050 5.120 4.980 5.080 6,605,578 +0.09(+1.80%)
Jul 25, 2017 4.940 5.000 4.902 4.990 3,745,915 +0.17(+3.53%)
Jul 24, 2017 4.830 4.850 4.810 4.820 1,007,219 +0.07(+1.47%)
Jul 21, 2017 4.890 4.890 4.730 4.750 1,937,058 -0.17(-3.46%)
Jul 20, 2017 4.970 4.990 4.880 4.920 4,593,050 +0.00(+0.00%)
Jul 19, 2017 4.840 4.940 4.840 4.920 2,486,509 +0.08(+1.65%)
Jul 18, 2017 4.870 4.880 4.780 4.840 1,474,189 +0.07(+1.47%)
Jul 17, 2017 4.850 4.886 4.770 4.770 1,523,798 -0.11(-2.25%)
Jul 14, 2017 4.830 4.890 4.820 4.880 2,256,802 +0.09(+1.88%)
Jul 13, 2017 4.730 4.830 4.730 4.790 2,223,210 +0.09(+1.91%)
Jul 12, 2017 4.830 4.850 4.670 4.700 4,392,601 +0.02(+0.43%)
Jul 11, 2017 4.580 4.705 4.570 4.680 2,065,912 +0.07(+1.52%)
Jul 10, 2017 4.540 4.650 4.530 4.610 1,543,582 +0.02(+0.44%)
Jul 07, 2017 4.600 4.610 4.500 4.590 4,305,261 -0.08(-1.71%)
Jul 06, 2017 4.810 4.880 4.660 4.670 6,669,148 -0.04(-0.85%)
Jul 05, 2017 4.890 4.890 4.680 4.710 6,437,467 -0.19(-3.88%)
Jul 03, 2017 4.890 4.930 4.880 4.900 1,983,059 +0.04(+0.82%)
Jun 30, 2017 4.770 4.860 4.741 4.860 2,294,133 +0.15(+3.18%)
Jun 29, 2017 4.750 4.800 4.690 4.710 5,217,528 +0.00(+0.00%)
Jun 28, 2017 4.650 4.730 4.600 4.710 2,361,983 +0.04(+0.86%)
Jun 27, 2017 4.580 4.680 4.570 4.670 2,522,979 +0.11(+2.41%)
Jun 26, 2017 4.520 4.570 4.460 4.560 2,525,406 +0.06(+1.33%)
Jun 23, 2017 4.480 4.540 4.450 4.500 2,621,883 +0.03(+0.67%)
Jun 22, 2017 4.570 4.620 4.460 4.470 5,449,294 -0.06(-1.32%)
Jun 21, 2017 4.680 4.760 4.480 4.530 5,199,049 -0.14(-3.00%)
Jun 20, 2017 4.580 4.670 4.540 4.670 4,533,322 -0.02(-0.43%)
Jun 19, 2017 4.770 4.790 4.670 4.690 3,020,422 -0.07(-1.47%)
Jun 16, 2017 4.740 4.760 4.710 4.760 2,843,592 +0.06(+1.28%)
Jun 15, 2017 4.700 4.720 4.680 4.700 2,729,421 -0.03(-0.63%)
Jun 14, 2017 4.880 4.920 4.678 4.730 6,224,641 -0.19(-3.86%)
Jun 13, 2017 4.870 4.930 4.801 4.920 2,922,145 +0.05(+1.03%)
Jun 12, 2017 4.930 4.970 4.870 4.870 2,736,640 +0.01(+0.21%)
Jun 09, 2017 4.840 4.900 4.815 4.860 2,163,994 +0.03(+0.62%)
Jun 08, 2017 4.790 4.880 4.773 4.830 4,500,281 +0.01(+0.21%)
Jun 07, 2017 5.030 5.050 4.810 4.820 11,465,757 -0.30(-5.86%)
Jun 06, 2017 4.970 5.130 4.960 5.120 3,066,927 +0.12(+2.40%)
Jun 05, 2017 4.940 5.010 4.917 5.000 3,408,743 -0.04(-0.79%)
Jun 02, 2017 5.000 5.075 4.940 5.040 2,792,512 -0.02(-0.40%)
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.