Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.647 8.336 7.642 8.220 66,515 +0.62(+8.17%)
Feb 26, 2016 7.526 7.989 7.526 7.600 43,549 +0.26(+3.53%)
Feb 25, 2016 7.572 7.836 7.299 7.341 91,646 -0.24(-3.18%)
Feb 24, 2016 7.558 7.831 7.521 7.581 137,211 -0.07(-0.97%)
Feb 23, 2016 8.063 8.063 7.618 7.655 197,937 -0.39(-4.84%)
Feb 22, 2016 7.961 8.290 7.932 8.044 85,844 +0.25(+3.21%)
Feb 19, 2016 7.929 8.095 7.767 7.794 48,233 -0.21(-2.60%)
Feb 18, 2016 8.378 8.383 7.748 8.003 50,305 -0.22(-2.65%)
Feb 17, 2016 8.137 8.625 8.091 8.220 63,110 -0.11(-1.33%)
Feb 16, 2016 8.012 8.521 7.904 8.332 55,123 +0.43(+5.45%)
Feb 12, 2016 7.998 7.901 7.901 7.901 47,071 +0.08(+1.07%)
Feb 11, 2016 7.822 8.169 7.632 7.818 76,419 -0.13(-1.63%)
Feb 10, 2016 8.170 8.299 7.697 7.947 59,614 -0.24(-2.89%)
Feb 09, 2016 8.730 8.730 8.010 8.183 122,498 -0.50(-5.81%)
Feb 08, 2016 9.031 9.094 8.560 8.688 60,087 -0.43(-4.72%)
Feb 05, 2016 9.077 9.193 9.006 9.119 31,913 +0.09(+0.96%)
Feb 04, 2016 9.019 9.181 9.019 9.032 46,075 +0.04(+0.45%)
Feb 03, 2016 9.217 9.217 8.987 8.992 72,296 -0.12(-1.29%)
Feb 02, 2016 8.978 9.216 8.978 9.109 37,350 +0.01(+0.10%)
Feb 01, 2016 9.113 9.240 9.014 9.100 132,274 -0.09(-0.98%)
Jan 29, 2016 9.145 9.226 9.091 9.190 32,150 +0.05(+0.54%)
Jan 28, 2016 9.068 9.226 9.068 9.140 63,986 +0.21(+2.37%)
Jan 27, 2016 8.572 9.064 8.572 8.928 72,713 +0.42(+4.88%)
Jan 26, 2016 8.382 8.770 8.382 8.513 50,437 +0.17(+2.06%)
Jan 25, 2016 8.667 8.793 8.213 8.342 115,559 -0.45(-5.13%)
Jan 22, 2016 7.882 8.798 7.882 8.793 80,970 +1.04(+13.38%)
Jan 21, 2016 7.620 7.909 7.620 7.755 54,664 +0.23(+3.12%)
Jan 20, 2016 7.534 7.667 7.016 7.521 150,429 -0.17(-2.23%)
Jan 19, 2016 7.805 8.071 7.588 7.692 144,934 -0.31(-3.89%)
Jan 15, 2016 7.882 8.003 8.003 8.003 112,821 -0.13(-1.61%)
Jan 14, 2016 8.053 8.450 7.895 8.134 69,670 +0.07(+0.84%)
Jan 13, 2016 8.256 8.554 8.008 8.067 108,789 -0.22(-2.61%)
Jan 12, 2016 8.680 9.019 7.981 8.283 129,275 -0.40(-4.57%)
Jan 11, 2016 9.226 9.352 8.244 8.680 155,057 -0.53(-5.73%)
Jan 08, 2016 9.032 9.226 8.964 9.208 85,992 +0.14(+1.54%)
Jan 07, 2016 9.199 9.226 8.955 9.068 58,782 -0.16(-1.71%)
Jan 06, 2016 9.118 9.316 9.109 9.226 112,449 -0.04(-0.44%)
Jan 05, 2016 9.086 9.361 9.086 9.267 222,429 +0.15(+1.68%)
Jan 04, 2016 9.199 9.226 8.644 9.113 225,760 +0.01(+0.15%)
Dec 31, 2015 9.167 9.100 9.100 9.100 304,552 -0.12(-1.32%)
Dec 30, 2015 9.207 9.222 9.091 9.222 26,562 +0.05(+0.54%)
Dec 29, 2015 9.222 9.226 9.100 9.172 27,806 +0.02(+0.25%)
Dec 28, 2015 9.023 9.154 9.023 9.149 19,445 +0.00(+0.00%)
Dec 24, 2015 9.222 9.149 9.149 9.149 13,742 -0.08(-0.83%)
Dec 23, 2015 9.249 9.294 9.023 9.226 243,976 -0.02(-0.24%)
Dec 22, 2015 9.118 9.339 9.118 9.249 49,903 +0.09(+0.99%)
Dec 21, 2015 9.249 9.249 8.996 9.158 43,087 -0.08(-0.88%)
Dec 18, 2015 9.357 9.528 9.109 9.240 73,608 -0.23(-2.48%)
Dec 17, 2015 9.533 9.844 9.271 9.474 73,092 +0.02(+0.24%)
Dec 16, 2015 9.761 9.912 8.924 9.452 82,377 -0.32(-3.23%)
Dec 15, 2015 9.605 9.817 9.185 9.767 88,599 +0.10(+1.07%)
Dec 14, 2015 9.267 9.907 8.798 9.664 105,318 +0.19(+2.00%)
Dec 11, 2015 9.961 10.12 9.262 9.474 49,049 -0.52(-5.19%)
Dec 10, 2015 9.772 10.15 9.772 9.993 53,303 +0.22(+2.22%)
Dec 09, 2015 9.921 10.21 9.492 9.777 147,869 +0.08(+0.79%)
Dec 08, 2015 9.474 9.871 9.190 9.700 93,548 +0.09(+0.89%)
Dec 07, 2015 9.623 9.700 8.861 9.614 127,158 -0.18(-1.80%)
Dec 04, 2015 10.39 10.44 9.623 9.790 96,971 -0.55(-5.36%)
Dec 03, 2015 10.37 10.56 10.20 10.35 113,783 -0.10(-0.99%)
Dec 02, 2015 10.32 10.51 10.21 10.45 58,423 +0.12(+1.14%)
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.