Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.710 4.710 4.710 0 -0.19(-3.88%)
Dec 29, 2016 4.600 4.920 4.540 4.900 1,644,425 +0.34(+7.46%)
Dec 28, 2016 4.460 4.600 4.370 4.560 1,476,123 +0.29(+6.79%)
Dec 23, 2016 4.270 4.270 4.270 0 +0.04(+0.95%)
Dec 22, 2016 4.210 4.325 4.180 4.230 1,337,888 +0.01(+0.24%)
Dec 21, 2016 4.140 4.310 4.090 4.220 1,401,493 +0.12(+2.93%)
Dec 20, 2016 4.210 4.210 4.035 4.100 3,523,391 -0.18(-4.21%)
Dec 19, 2016 4.510 4.550 4.280 4.280 2,225,195 -0.21(-4.68%)
Dec 16, 2016 4.530 4.620 4.410 4.490 1,749,809 +0.02(+0.45%)
Dec 15, 2016 4.640 4.720 4.380 4.470 3,183,217 -0.31(-6.49%)
Dec 14, 2016 5.040 5.150 4.780 4.780 3,007,412 -0.19(-3.82%)
Dec 13, 2016 5.050 5.065 4.870 4.970 1,907,380 -0.09(-1.78%)
Dec 12, 2016 5.080 5.140 4.970 5.060 1,298,535 +0.05(+1.00%)
Dec 09, 2016 5.130 5.180 4.970 5.010 2,145,533 -0.16(-3.09%)
Dec 08, 2016 5.180 5.240 5.115 5.170 1,288,651 +0.00(+0.00%)
Dec 07, 2016 5.030 5.250 5.000 5.170 1,844,367 +0.25(+5.08%)
Dec 06, 2016 4.900 5.080 4.900 4.920 1,429,404 +0.00(+0.00%)
Dec 05, 2016 4.720 4.970 4.650 4.920 1,942,573 +0.12(+2.50%)
Dec 02, 2016 4.750 4.890 4.690 4.800 1,380,403 +0.11(+2.35%)
Dec 01, 2016 4.770 4.830 4.610 4.690 1,581,392 -0.10(-2.09%)
Nov 30, 2016 4.920 4.940 4.775 4.790 1,843,096 -0.17(-3.43%)
Nov 29, 2016 4.880 5.020 4.850 4.960 927,072 -0.03(-0.60%)
Nov 28, 2016 4.940 5.020 4.830 4.990 1,598,926 +0.13(+2.67%)
Nov 25, 2016 4.950 5.000 4.840 4.860 955,535 -0.07(-1.42%)
Nov 24, 2016 4.950 4.950 4.900 4.930 179,354 -0.02(-0.40%)
Nov 23, 2016 5.030 5.110 4.905 4.950 2,343,072 -0.26(-4.99%)
Nov 22, 2016 5.130 5.230 5.100 5.210 1,947,531 +0.09(+1.76%)
Nov 21, 2016 5.170 5.200 5.040 5.120 1,552,940 +0.05(+0.99%)
Nov 18, 2016 5.010 5.150 5.010 5.070 1,545,800 +0.00(+0.00%)
Nov 17, 2016 5.150 5.300 5.015 5.070 2,083,357 -0.08(-1.55%)
Nov 16, 2016 5.250 5.320 4.990 5.150 2,442,097 -0.10(-1.90%)
Nov 15, 2016 4.940 5.310 4.930 5.250 2,117,603 +0.31(+6.28%)
Nov 14, 2016 4.870 5.130 4.740 4.940 4,004,805 -0.02(-0.40%)
Nov 11, 2016 5.390 5.540 4.940 4.960 3,628,798 -0.50(-9.16%)
Nov 10, 2016 5.790 5.800 5.400 5.460 2,611,518 -0.26(-4.55%)
Nov 09, 2016 5.860 6.090 5.560 5.720 3,319,534 +0.30(+5.54%)
Nov 08, 2016 5.410 5.600 5.350 5.420 1,873,658 +0.03(+0.56%)
Nov 07, 2016 5.380 5.480 5.210 5.390 1,454,555 -0.19(-3.41%)
Nov 04, 2016 5.590 5.620 5.370 5.580 1,917,907 +0.02(+0.36%)
Nov 03, 2016 5.380 5.660 5.370 5.560 1,434,666 +0.16(+2.96%)
Nov 02, 2016 5.840 5.840 5.320 5.400 2,366,718 -0.23(-4.09%)
Nov 01, 2016 5.440 5.720 5.420 5.630 2,134,850 +0.34(+6.43%)
Oct 31, 2016 5.390 5.390 5.150 5.290 1,726,162 -0.09(-1.67%)
Oct 28, 2016 5.110 5.540 5.110 5.380 3,194,936 +0.31(+6.11%)
Oct 27, 2016 5.260 5.280 5.060 5.070 1,177,749 -0.14(-2.69%)
Oct 26, 2016 5.460 5.490 5.100 5.210 1,590,088 -0.26(-4.75%)
Oct 25, 2016 5.420 5.540 5.350 5.470 1,481,754 +0.13(+2.43%)
Oct 24, 2016 5.530 5.610 5.220 5.340 1,521,532 -0.16(-2.91%)
Oct 21, 2016 5.500 5.550 5.420 5.500 853,437 +0.03(+0.55%)
Oct 20, 2016 5.460 5.500 5.360 5.470 1,193,444 +0.00(+0.00%)
Oct 19, 2016 5.540 5.570 5.325 5.470 1,717,797 +0.03(+0.55%)
Oct 18, 2016 5.270 5.470 5.170 5.440 1,800,038 +0.29(+5.63%)
Oct 17, 2016 5.110 5.210 5.040 5.150 1,249,725 +0.06(+1.18%)
Oct 14, 2016 5.230 5.310 5.080 5.090 1,017,208 -0.16(-3.05%)
Oct 13, 2016 5.230 5.440 5.120 5.250 1,469,897 +0.05(+0.96%)
Oct 12, 2016 5.140 5.220 5.050 5.200 1,543,805 +0.08(+1.56%)
Oct 11, 2016 5.150 5.340 5.100 5.120 1,780,166 -0.02(-0.39%)
Oct 07, 2016 5.140 5.140 5.140 0 -0.11(-2.10%)
Oct 06, 2016 5.120 5.420 5.090 5.250 2,048,313 -0.03(-0.57%)
Oct 05, 2016 5.330 5.360 5.060 5.280 2,182,629 +0.06(+1.15%)
Oct 04, 2016 5.380 5.380 5.120 5.220 2,678,997 -0.42(-7.45%)
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.