Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.460 3.460 3.460 0 -0.18(-4.95%)
Dec 28, 2017 3.660 3.700 3.530 3.640 180,052 +0.04(+1.11%)
Dec 27, 2017 3.560 3.930 3.470 3.600 659,162 +0.04(+1.12%)
Dec 26, 2017 3.610 3.611 3.430 3.560 139,666 +0.05(+1.42%)
Dec 22, 2017 3.590 3.660 3.490 3.510 231,540 -0.06(-1.68%)
Dec 21, 2017 3.640 3.690 3.470 3.570 310,284 -0.12(-3.25%)
Dec 20, 2017 3.600 3.700 3.557 3.690 334,369 +0.10(+2.79%)
Dec 19, 2017 3.720 3.815 3.560 3.590 447,770 -0.22(-5.77%)
Dec 18, 2017 3.700 3.890 3.650 3.810 541,966 +0.18(+4.96%)
Dec 15, 2017 3.720 4.030 3.630 3.630 725,525 -0.13(-3.46%)
Dec 14, 2017 3.940 3.940 3.650 3.760 590,027 -0.18(-4.57%)
Dec 13, 2017 4.110 4.450 3.650 3.940 3,488,078 +0.36(+10.06%)
Dec 12, 2017 3.740 3.810 3.400 3.580 703,029 -0.22(-5.79%)
Dec 11, 2017 3.870 4.160 3.650 3.800 4,303,910 +0.37(+10.79%)
Dec 08, 2017 3.100 3.490 2.955 3.430 1,238,924 +0.34(+11.00%)
Dec 07, 2017 3.100 3.250 2.870 3.090 750,982 -0.13(-4.04%)
Dec 06, 2017 3.810 3.900 3.115 3.220 1,206,632 -0.57(-15.04%)
Dec 05, 2017 4.100 4.150 3.730 3.790 566,951 -0.28(-6.88%)
Dec 04, 2017 4.030 4.330 3.911 4.070 1,287,090 +0.17(+4.36%)
Dec 01, 2017 4.000 4.090 3.810 3.900 918,796 -0.18(-4.41%)
Nov 30, 2017 4.280 4.840 3.940 4.080 6,528,056 +0.17(+4.35%)
Nov 29, 2017 4.000 4.500 3.800 3.910 2,284,709 -0.05(-1.26%)
Nov 28, 2017 4.100 4.200 3.900 3.960 419,200 -0.22(-5.26%)
Nov 27, 2017 4.460 4.470 4.000 4.180 595,285 -0.07(-1.65%)
Nov 24, 2017 4.350 4.400 3.920 4.250 406,051 -0.10(-2.30%)
Nov 22, 2017 4.800 4.900 4.250 4.350 3,018,230 -3.53(-44.80%)
Nov 21, 2017 8.350 10.79 7.550 7.880 1,411,563 -0.24(-2.96%)
Nov 20, 2017 8.520 10.10 8.060 8.120 892,046 -1.91(-19.04%)
Nov 17, 2017 11.24 12.47 9.550 10.03 467,040 -2.76(-21.58%)
Nov 16, 2017 18.64 24.00 12.10 12.79 2,195,841 -3.71(-22.48%)
Nov 15, 2017 3.720 24.45 3.680 16.50 9,995,410 +12.73(+337.67%)
Nov 14, 2017 4.030 4.160 3.600 3.770 81,024 -0.51(-11.92%)
Nov 13, 2017 4.500 4.500 4.110 4.280 25,113 -0.22(-4.89%)
Nov 10, 2017 4.630 4.870 4.130 4.500 31,245 -0.17(-3.64%)
Nov 09, 2017 4.990 4.990 4.510 4.670 18,416 -0.30(-6.04%)
Nov 08, 2017 5.530 5.530 4.608 4.970 40,919 -0.72(-12.65%)
Nov 07, 2017 6.310 6.800 5.510 5.690 30,239 -0.50(-8.08%)
Nov 06, 2017 6.670 6.750 6.170 6.190 28,673 -0.34(-5.21%)
Nov 03, 2017 6.185 6.750 6.185 6.530 15,249 +0.35(+5.58%)
Nov 02, 2017 6.740 7.130 5.790 6.185 26,540 -0.57(-8.37%)
Nov 01, 2017 6.770 6.770 6.605 6.750 9,073 -0.24(-3.43%)
Oct 31, 2017 7.730 7.730 6.610 6.990 31,578 -0.75(-9.69%)
Oct 30, 2017 7.050 8.643 7.050 7.740 28,106 +0.72(+10.25%)
Oct 27, 2017 6.880 7.110 6.760 7.020 50,162 +0.11(+1.59%)
Oct 26, 2017 7.000 7.110 6.747 6.910 11,841 -0.13(-1.85%)
Oct 25, 2017 7.000 7.050 7.000 7.040 15,896 +0.04(+0.57%)
Oct 24, 2017 7.070 7.099 7.000 7.000 11,857 -0.01(-0.14%)
Oct 23, 2017 7.010 7.332 6.530 7.010 58,081 -0.05(-0.71%)
Oct 20, 2017 7.670 7.710 7.010 7.060 14,571 -0.68(-8.79%)
Oct 19, 2017 7.800 7.990 6.660 7.740 143,602 -0.56(-6.75%)
Oct 18, 2017 8.970 8.970 8.300 8.300 31,823 -0.69(-7.68%)
Oct 17, 2017 9.100 9.270 8.400 8.990 31,661 -0.08(-0.93%)
Oct 16, 2017 8.360 9.431 8.360 9.075 41,064 +0.81(+9.86%)
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.