Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.331 4.348 4.331 4.331 371,399 -0.01(-0.20%)
Jan 30, 2018 4.348 4.348 4.348 4.339 478,737 -0.01(-0.19%)
Jan 29, 2018 4.356 4.365 4.348 4.348 415,648 -0.03(-0.58%)
Jan 26, 2018 4.348 4.373 4.339 4.373 460,179 +0.03(+0.58%)
Jan 25, 2018 4.356 4.373 4.348 4.348 592,931 -0.02(-0.39%)
Jan 24, 2018 4.390 4.390 4.365 4.365 547,345 -0.03(-0.58%)
Jan 23, 2018 4.356 4.390 4.348 4.390 502,650 +0.03(+0.78%)
Jan 22, 2018 4.314 4.365 4.314 4.356 728,057 +0.03(+0.78%)
Jan 19, 2018 4.323 4.339 4.297 4.323 873,891 -0.01(-0.20%)
Jan 18, 2018 4.323 4.339 4.314 4.331 717,995 +0.01(+0.20%)
Jan 17, 2018 4.314 4.339 4.314 4.323 452,747 +0.00(+0.00%)
Jan 16, 2018 4.297 4.339 4.297 4.323 643,146 +0.03(+0.59%)
Jan 12, 2018 4.297 4.297 4.297 0 +0.00(+0.00%)
Jan 11, 2018 4.306 4.314 4.280 4.297 744,153 -0.01(-0.20%)
Jan 10, 2018 4.306 4.306 708,401 +0.00(+0.00%)
Jan 09, 2018 4.306 4.314 4.306 4.306 465,444 +0.00(+0.00%)
Jan 08, 2018 4.339 4.339 4.306 4.306 786,065 -0.03(-0.59%)
Jan 05, 2018 4.339 4.339 4.331 4.331 280,530 +0.01(+0.20%)
Jan 04, 2018 4.348 4.373 4.323 4.323 537,523 -0.03(-0.58%)
Jan 03, 2018 4.323 4.356 4.323 4.348 478,900 +0.02(+0.39%)
Jan 02, 2018 4.323 4.331 4.323 4.331 519,018 +0.03(+0.79%)
Dec 29, 2017 4.297 4.297 4.297 0 -0.01(-0.20%)
Dec 28, 2017 4.289 4.306 4.289 4.306 617,668 +0.01(+0.24%)
Dec 27, 2017 4.295 4.304 4.291 4.295 353,286 -0.01(-0.20%)
Dec 26, 2017 4.287 4.312 4.280 4.304 778,099 +0.02(+0.39%)
Dec 22, 2017 4.287 4.304 4.279 4.287 760,757 +0.00(+0.00%)
Dec 21, 2017 4.287 4.295 4.274 4.287 1,255,512 -0.01(-0.20%)
Dec 20, 2017 4.295 4.304 4.287 4.295 622,799 +0.01(+0.20%)
Dec 19, 2017 4.295 4.304 4.283 4.287 662,585 -0.01(-0.20%)
Dec 18, 2017 4.279 4.304 4.278 4.295 728,103 +0.02(+0.39%)
Dec 15, 2017 4.295 4.304 4.279 4.279 945,454 -0.02(-0.39%)
Dec 14, 2017 4.295 4.312 4.295 4.295 432,567 -0.02(-0.39%)
Dec 13, 2017 4.295 4.312 4.295 4.312 411,309 +0.02(+0.39%)
Dec 12, 2017 4.304 4.321 4.295 4.295 611,506 -0.02(-0.39%)
Dec 11, 2017 4.279 4.321 4.279 4.312 1,092,149 +0.01(+0.20%)
Dec 08, 2017 4.304 4.321 4.304 4.304 806,429 -0.01(-0.17%)
Dec 07, 2017 4.303 4.319 4.303 4.311 233,715 -0.01(-0.19%)
Dec 06, 2017 4.294 4.319 4.294 4.319 422,789 +0.02(+0.39%)
Dec 05, 2017 4.277 4.311 4.277 4.303 598,233 +0.02(+0.39%)
Dec 04, 2017 4.294 4.269 4.286 421,751 +0.02(+0.39%)
Dec 01, 2017 4.261 4.286 4.261 4.269 836,566 +0.00(+0.00%)
Nov 30, 2017 4.252 4.277 4.252 4.269 851,641 +0.02(+0.40%)
Nov 29, 2017 4.261 4.269 4.244 4.252 1,216,269 -0.02(-0.39%)
Nov 28, 2017 4.252 4.277 4.252 4.269 728,056 +0.00(+0.00%)
Nov 27, 2017 4.261 4.277 4.252 4.269 602,440 +0.00(+0.00%)
Nov 24, 2017 4.261 4.277 4.244 4.269 323,943 +0.02(+0.40%)
Nov 22, 2017 4.252 4.261 4.244 4.252 350,992 +0.00(+0.00%)
Nov 21, 2017 4.261 4.277 4.252 4.252 609,762 -0.02(-0.39%)
Nov 20, 2017 4.252 4.285 4.252 4.269 461,935 +0.00(+0.00%)
Nov 17, 2017 4.277 4.277 4.261 4.269 507,801 +0.00(+0.00%)
Nov 16, 2017 4.235 4.286 4.235 4.269 756,414 +0.03(+0.59%)
Nov 15, 2017 4.193 4.244 4.181 4.244 1,274,246 +0.03(+0.80%)
Nov 14, 2017 4.210 4.221 4.202 4.210 1,014,387 -0.01(-0.20%)
Nov 13, 2017 4.210 4.227 4.202 4.219 1,482,140 +0.01(+0.20%)
Nov 10, 2017 4.227 4.235 4.210 4.210 907,627 -0.02(-0.40%)
Nov 09, 2017 4.244 4.261 4.227 4.227 1,852,495 -0.02(-0.36%)
Nov 08, 2017 4.259 4.276 4.234 4.242 992,798 -0.02(-0.39%)
Nov 07, 2017 4.259 4.276 4.246 4.259 950,004 +0.01(+0.20%)
Nov 06, 2017 4.267 4.275 4.250 4.250 619,861 -0.02(-0.39%)
Nov 03, 2017 4.276 4.284 4.259 4.267 763,013 -0.01(-0.20%)
Nov 02, 2017 4.292 4.301 4.276 4.276 491,202 -0.01(-0.20%)
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.