Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.567 4.577 4.490 4.537 5,482,454 +0.00(+0.00%)
Jun 29, 2017 4.527 4.573 4.468 4.537 8,254,475 +0.02(+0.46%)
Jun 28, 2017 4.514 4.569 4.500 4.516 15,056,900 +0.03(+0.61%)
Jun 27, 2017 4.424 4.513 4.418 4.489 8,323,295 +0.05(+1.18%)
Jun 26, 2017 4.340 4.445 4.338 4.437 10,988,313 +0.10(+2.32%)
Jun 23, 2017 4.298 4.338 4.254 4.336 8,324,210 +0.02(+0.54%)
Jun 22, 2017 4.302 4.364 4.292 4.313 20,057,734 +0.02(+0.39%)
Jun 21, 2017 4.338 4.399 4.260 4.296 10,450,283 -0.04(-0.87%)
Jun 20, 2017 4.351 4.362 4.298 4.334 8,554,643 -0.03(-0.77%)
Jun 19, 2017 4.336 4.403 4.273 4.367 10,162,160 +0.04(+1.02%)
Jun 16, 2017 4.434 4.445 4.304 4.323 17,540,908 -0.13(-2.97%)
Jun 15, 2017 4.518 4.546 4.439 4.455 11,054,819 -0.09(-1.90%)
Jun 14, 2017 4.611 4.611 4.462 4.542 11,816,895 -0.07(-1.59%)
Jun 13, 2017 4.573 4.655 4.529 4.615 9,136,518 +0.06(+1.24%)
Jun 12, 2017 4.607 4.651 4.533 4.558 15,631,722 -0.06(-1.36%)
Jun 09, 2017 4.479 4.637 4.472 4.621 14,077,228 +0.13(+2.99%)
Jun 08, 2017 4.651 4.710 4.479 4.487 17,235,034 -0.14(-3.04%)
Jun 07, 2017 4.611 4.663 4.584 4.628 10,263,443 +0.03(+0.64%)
Jun 06, 2017 4.672 4.695 4.596 4.598 14,789,943 -0.12(-2.58%)
Jun 05, 2017 4.672 4.739 4.611 4.720 9,315,547 +0.04(+0.85%)
Jun 02, 2017 4.693 4.703 4.614 4.680 11,385,751 -0.02(-0.48%)
Jun 01, 2017 4.573 4.740 4.565 4.703 17,878,852 +0.13(+2.89%)
May 31, 2017 4.674 4.685 4.519 4.571 26,188,164 -0.09(-1.91%)
May 30, 2017 4.579 4.734 4.577 4.660 27,511,660 +0.07(+1.58%)
May 26, 2017 4.567 4.626 4.387 4.587 68,841,072 -0.29(-5.93%)
May 25, 2017 4.872 4.887 4.693 4.876 37,384,660 +0.19(+4.01%)
May 24, 2017 4.668 4.721 4.631 4.688 11,862,426 +0.01(+0.22%)
May 23, 2017 5.031 5.031 4.672 4.678 27,294,276 -0.29(-5.78%)
May 22, 2017 5.027 5.078 4.963 4.965 11,895,941 -0.04(-0.70%)
May 19, 2017 4.913 5.018 4.868 5.000 12,932,292 +0.09(+1.85%)
May 18, 2017 4.942 4.965 4.856 4.909 8,463,162 -0.01(-0.25%)
May 17, 2017 5.052 5.033 4.903 4.922 10,693,871 -0.13(-2.57%)
May 16, 2017 5.023 5.060 4.934 5.052 9,855,892 +0.02(+0.45%)
May 15, 2017 4.984 5.095 4.975 5.029 10,362,904 +0.07(+1.37%)
May 12, 2017 5.013 5.027 4.909 4.961 8,817,109 -0.07(-1.31%)
May 11, 2017 5.184 5.225 5.004 5.027 14,762,655 -0.12(-2.40%)
May 10, 2017 5.066 5.188 5.046 5.151 11,670,192 +0.09(+1.88%)
May 09, 2017 5.023 5.107 4.973 5.056 9,447,737 +0.02(+0.45%)
May 08, 2017 4.955 5.052 4.922 5.033 10,732,550 +0.08(+1.58%)
May 05, 2017 4.893 4.957 4.868 4.955 5,672,477 +0.09(+1.82%)
May 04, 2017 4.951 4.984 4.858 4.866 7,091,189 -0.08(-1.67%)
May 03, 2017 4.843 4.955 4.827 4.949 15,150,780 +0.11(+2.26%)
May 02, 2017 4.713 4.862 4.695 4.839 8,661,582 +0.14(+2.90%)
May 01, 2017 4.701 4.798 4.657 4.703 13,295,587 +0.02(+0.40%)
Apr 28, 2017 4.767 4.767 4.639 4.684 15,036,934 -0.08(-1.77%)
Apr 27, 2017 4.887 4.895 4.757 4.769 14,387,982 -0.11(-2.33%)
Apr 26, 2017 4.835 4.950 4.812 4.882 10,712,942 +0.05(+1.07%)
Apr 25, 2017 4.814 4.849 4.769 4.831 6,984,668 +0.04(+0.78%)
Apr 24, 2017 4.831 4.849 4.740 4.794 13,157,963 +0.01(+0.13%)
Apr 21, 2017 4.798 4.804 4.736 4.787 8,558,393 +0.00(+0.00%)
Apr 20, 2017 4.738 4.836 4.738 4.787 9,235,314 +0.08(+1.80%)
Apr 19, 2017 4.732 4.775 4.699 4.703 8,139,979 -0.01(-0.26%)
Apr 18, 2017 4.715 4.744 4.668 4.715 9,621,269 -0.01(-0.22%)
Apr 17, 2017 4.635 4.738 4.624 4.726 17,217,306 +0.11(+2.28%)
Apr 13, 2017 4.554 4.633 4.538 4.620 17,746,044 +0.06(+1.40%)
Apr 12, 2017 4.579 4.579 4.515 4.556 9,121,546 -0.01(-0.18%)
Apr 11, 2017 4.501 4.573 4.476 4.565 13,167,394 +0.05(+1.05%)
Apr 10, 2017 4.459 4.567 4.451 4.517 11,360,156 +0.05(+1.02%)
Apr 07, 2017 4.505 4.546 4.459 4.472 18,186,516 -0.04(-0.82%)
Apr 06, 2017 4.534 4.577 4.488 4.509 15,966,289 +0.02(+0.37%)
Apr 05, 2017 4.581 4.602 4.488 4.492 10,505,978 -0.05(-1.00%)
Apr 04, 2017 4.529 4.585 4.488 4.538 10,835,090 -0.00(-0.09%)
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.