Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.700 8.045 7.700 8.030 1,186,519 +0.43(+5.66%)
Jan 28, 2016 7.780 7.840 7.321 7.600 1,363,705 +0.02(+0.26%)
Jan 27, 2016 8.010 8.060 7.495 7.580 1,248,602 -0.46(-5.72%)
Jan 26, 2016 7.800 8.070 7.470 8.040 1,266,386 +0.24(+3.08%)
Jan 25, 2016 8.150 8.170 7.740 7.800 1,457,811 -0.48(-5.80%)
Jan 22, 2016 8.020 8.510 8.020 8.280 1,630,098 +0.46(+5.88%)
Jan 21, 2016 7.660 8.310 7.650 7.820 1,863,167 +0.19(+2.49%)
Jan 20, 2016 7.440 7.790 7.020 7.630 3,064,304 +0.00(+0.00%)
Jan 19, 2016 8.300 8.320 7.570 7.630 2,167,091 -0.54(-6.61%)
Jan 15, 2016 8.330 8.170 8.170 8.170 1,472,300 -0.43(-5.00%)
Jan 14, 2016 8.550 8.735 8.225 8.600 1,518,987 +0.08(+0.94%)
Jan 13, 2016 9.040 9.130 8.490 8.520 1,573,035 -0.51(-5.65%)
Jan 12, 2016 9.290 9.360 8.730 9.030 2,358,340 -0.13(-1.42%)
Jan 11, 2016 9.490 9.510 8.945 9.160 1,841,149 -0.31(-3.27%)
Jan 08, 2016 9.710 9.810 9.410 9.470 1,665,901 -0.18(-1.87%)
Jan 07, 2016 10.03 10.24 9.590 9.650 2,409,718 -0.77(-7.39%)
Jan 06, 2016 11.01 11.14 10.14 10.42 2,280,633 -0.76(-6.80%)
Jan 05, 2016 11.16 11.26 10.78 11.18 1,395,235 +0.09(+0.81%)
Jan 04, 2016 10.83 11.14 10.51 11.09 1,859,127 +0.01(+0.09%)
Dec 31, 2015 10.50 11.08 11.08 11.08 1,405,300 +0.39(+3.65%)
Dec 30, 2015 10.70 10.98 10.67 10.69 733,261 -0.07(-0.65%)
Dec 29, 2015 10.71 10.80 10.46 10.76 1,019,806 +0.16(+1.51%)
Dec 28, 2015 10.84 10.90 10.46 10.60 683,551 -0.32(-2.93%)
Dec 24, 2015 10.98 10.92 10.92 10.92 307,000 -0.09(-0.82%)
Dec 23, 2015 10.75 11.16 10.75 11.01 899,308 +0.31(+2.90%)
Dec 22, 2015 10.78 10.86 10.50 10.70 804,480 -0.08(-0.74%)
Dec 21, 2015 10.86 10.91 10.45 10.78 1,110,877 -0.04(-0.37%)
Dec 18, 2015 10.91 11.28 10.75 10.82 1,871,010 -0.10(-0.92%)
Dec 17, 2015 11.40 11.74 10.79 10.92 1,620,120 -0.49(-4.29%)
Dec 16, 2015 11.09 11.51 11.03 11.41 1,445,232 +0.45(+4.11%)
Dec 15, 2015 10.05 11.03 10.02 10.96 2,701,625 +0.39(+3.69%)
Dec 14, 2015 11.77 11.77 10.14 10.57 5,366,147 -1.25(-10.58%)
Dec 11, 2015 11.83 12.12 11.73 11.82 1,290,374 -0.25(-2.07%)
Dec 10, 2015 12.18 12.27 11.94 12.07 1,599,462 -0.09(-0.74%)
Dec 09, 2015 12.83 12.99 12.11 12.16 1,583,352 -0.78(-6.03%)
Dec 08, 2015 12.93 13.07 12.64 12.94 1,261,285 +0.07(+0.54%)
Dec 07, 2015 13.33 13.44 12.52 12.87 2,411,694 -0.50(-3.74%)
Dec 04, 2015 13.05 13.47 13.02 13.37 1,170,856 +0.35(+2.69%)
Dec 03, 2015 13.50 13.58 12.93 13.02 2,001,290 -0.48(-3.56%)
Dec 02, 2015 13.35 13.66 13.26 13.50 1,130,790 +0.08(+0.60%)
Dec 01, 2015 13.62 13.62 13.09 13.42 1,735,416 -0.04(-0.30%)
Nov 30, 2015 14.03 14.08 13.33 13.46 1,620,607 -0.45(-3.24%)
Nov 27, 2015 13.86 14.14 13.74 13.91 891,170 +0.09(+0.65%)
Nov 25, 2015 13.45 13.82 13.82 13.82 1,077,800 +0.34(+2.52%)
Nov 24, 2015 13.73 13.92 13.35 13.48 1,276,055 -0.21(-1.53%)
Nov 23, 2015 13.24 13.72 13.24 13.69 4,262,493 +0.48(+3.63%)
Nov 20, 2015 13.00 13.35 12.95 13.21 4,587,224 -0.35(-2.58%)
Nov 19, 2015 12.95 13.95 12.60 13.56 2,697,475 +0.55(+4.23%)
Nov 18, 2015 13.04 13.15 12.71 13.01 866,644 +0.03(+0.23%)
Nov 17, 2015 13.74 13.80 12.90 12.98 1,513,150 -0.69(-5.05%)
Nov 16, 2015 13.60 13.75 13.26 13.67 880,700 +0.02(+0.15%)
Nov 13, 2015 13.82 13.91 13.58 13.65 1,050,422 -0.23(-1.66%)
Nov 12, 2015 14.18 14.37 13.83 13.88 939,452 -0.49(-3.41%)
Nov 11, 2015 14.53 14.53 14.01 14.37 1,084,229 -0.07(-0.48%)
Nov 10, 2015 14.58 14.71 13.99 14.44 2,081,301 -0.22(-1.50%)
Nov 09, 2015 15.40 15.50 14.20 14.66 3,420,717 -0.59(-3.87%)
Nov 06, 2015 14.21 15.72 13.83 15.25 4,610,633 +2.94(+23.88%)
Nov 05, 2015 12.36 12.54 12.18 12.31 812,821 -0.06(-0.49%)
Nov 04, 2015 12.16 12.81 12.10 12.37 1,106,604 +0.20(+1.64%)
Nov 03, 2015 11.89 12.27 11.73 12.17 928,151 +0.21(+1.76%)
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.