Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.384 3.441 3.384 3.441 1,989,840 +0.06(+1.66%)
Sep 28, 2017 3.339 3.395 3.334 3.384 1,755,190 +0.04(+1.18%)
Sep 27, 2017 3.334 3.356 3.300 3.345 1,859,680 +0.01(+0.34%)
Sep 26, 2017 3.339 3.345 3.317 3.334 1,261,420 +0.01(+0.17%)
Sep 25, 2017 3.305 3.339 3.294 3.328 1,357,893 +0.01(+0.34%)
Sep 22, 2017 3.328 3.339 3.317 3.317 1,334,980 -0.03(-1.01%)
Sep 21, 2017 3.356 3.356 3.322 3.350 1,742,432 -0.01(-0.33%)
Sep 20, 2017 3.345 3.367 3.328 3.362 1,783,082 +0.04(+1.19%)
Sep 19, 2017 3.322 3.333 3.306 3.322 1,244,200 +0.02(+0.67%)
Sep 18, 2017 3.306 3.333 3.289 3.300 1,876,108 -0.02(-0.50%)
Sep 15, 2017 3.300 3.317 3.295 3.317 2,115,319 +0.02(+0.50%)
Sep 14, 2017 3.295 3.311 3.289 3.300 1,193,710 +0.00(+0.00%)
Sep 13, 2017 3.295 3.306 3.284 3.300 1,292,956 +0.01(+0.17%)
Sep 12, 2017 3.300 3.303 3.274 3.295 1,118,849 +0.00(+0.00%)
Sep 11, 2017 3.267 3.306 3.267 3.295 1,407,266 +0.03(+1.01%)
Sep 08, 2017 3.278 3.295 3.262 3.262 1,235,064 -0.02(-0.67%)
Sep 07, 2017 3.267 3.295 3.256 3.284 1,594,496 +0.01(+0.34%)
Sep 06, 2017 3.284 3.284 3.212 3.273 3,360,876 -0.03(-0.83%)
Sep 05, 2017 3.317 3.322 3.267 3.300 1,779,939 -0.02(-0.50%)
Sep 01, 2017 3.245 3.333 3.223 3.317 2,607,864 +0.08(+2.37%)
Aug 31, 2017 3.322 3.333 3.141 3.240 5,562,143 -0.07(-2.16%)
Aug 30, 2017 3.328 3.328 3.298 3.311 1,261,509 -0.02(-0.50%)
Aug 29, 2017 3.306 3.369 3.125 3.328 2,428,838 +0.00(+0.00%)
Aug 28, 2017 3.333 3.355 3.300 3.328 2,098,731 -0.02(-0.49%)
Aug 25, 2017 3.366 3.399 3.339 3.344 1,570,944 +0.00(+0.00%)
Aug 24, 2017 3.383 3.394 3.342 3.344 1,839,066 -0.04(-1.14%)
Aug 23, 2017 3.372 3.399 3.350 3.383 988,918 +0.00(+0.00%)
Aug 22, 2017 3.377 3.399 3.344 3.383 970,491 +0.01(+0.16%)
Aug 21, 2017 3.344 3.391 3.339 3.377 938,659 +0.03(+0.82%)
Aug 18, 2017 3.388 3.396 3.339 3.350 2,460,820 -0.05(-1.45%)
Aug 17, 2017 3.449 3.471 3.383 3.399 1,643,396 -0.05(-1.59%)
Aug 16, 2017 3.471 3.493 3.449 3.454 740,644 -0.02(-0.63%)
Aug 15, 2017 3.454 3.487 3.435 3.476 1,363,558 +0.01(+0.16%)
Aug 14, 2017 3.465 3.498 3.453 3.471 1,200,805 +0.02(+0.48%)
Aug 11, 2017 3.432 3.468 3.421 3.454 1,885,224 +0.01(+0.32%)
Aug 10, 2017 3.471 3.487 3.443 3.443 1,330,863 -0.04(-1.10%)
Aug 09, 2017 3.482 3.498 3.465 3.482 2,135,584 -0.02(-0.47%)
Aug 08, 2017 3.509 3.528 3.487 3.498 1,384,512 -0.03(-0.78%)
Aug 07, 2017 3.493 3.536 3.487 3.525 938,109 +0.03(+0.94%)
Aug 04, 2017 3.520 3.520 3.487 3.493 928,583 +0.01(+0.16%)
Aug 03, 2017 3.498 3.509 3.487 3.487 689,951 -0.02(-0.47%)
Aug 02, 2017 3.520 3.520 3.484 3.503 735,550 -0.01(-0.31%)
Aug 01, 2017 3.509 3.517 3.498 3.514 946,655 +0.01(+0.16%)
Jul 31, 2017 3.509 3.520 3.493 3.509 948,923 +0.00(+0.00%)
Jul 28, 2017 3.493 3.514 3.484 3.509 799,926 +0.02(+0.47%)
Jul 27, 2017 3.509 3.523 3.487 3.493 1,124,081 -0.01(-0.31%)
Jul 26, 2017 3.498 3.520 3.493 3.503 765,370 +0.00(+0.00%)
Jul 25, 2017 3.509 3.525 3.487 3.503 988,486 +0.01(+0.16%)
Jul 24, 2017 3.498 3.523 3.487 3.498 899,893 +0.01(+0.31%)
Jul 21, 2017 3.493 3.520 3.487 3.487 857,425 +0.00(+0.00%)
Jul 20, 2017 3.498 3.509 3.493 3.487 756,288 -0.01(-0.31%)
Jul 19, 2017 3.498 3.503 3.482 3.498 913,509 +0.00(+0.00%)
Jul 18, 2017 3.493 3.517 3.471 3.498 1,080,248 +0.00(+0.00%)
Jul 17, 2017 3.482 3.514 3.476 3.498 987,261 +0.02(+0.47%)
Jul 14, 2017 3.503 3.525 3.473 3.482 1,737,809 -0.02(-0.63%)
Jul 13, 2017 3.525 3.531 3.498 3.503 673,914 -0.02(-0.62%)
Jul 12, 2017 3.536 3.536 3.509 3.525 752,706 -0.01(-0.16%)
Jul 11, 2017 3.536 3.547 3.498 3.531 927,485 -0.01(-0.16%)
Jul 10, 2017 3.487 3.553 3.482 3.536 1,185,499 +0.04(+1.10%)
Jul 07, 2017 3.525 3.525 3.454 3.498 1,409,805 -0.04(-1.09%)
Jul 06, 2017 3.520 3.556 3.471 3.536 2,235,664 +0.01(+0.31%)
Jul 05, 2017 3.520 3.536 3.493 3.525 1,196,520 -0.01(-0.16%)
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.