Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.620 5.850 5.540 5.720 623,839 +0.10(+1.78%)
Nov 27, 2015 5.650 5.750 5.510 5.620 167,827 +0.00(+0.00%)
Nov 25, 2015 5.630 5.620 5.620 5.620 558,100 -0.03(-0.53%)
Nov 24, 2015 5.690 5.880 5.540 5.650 291,089 -0.11(-1.91%)
Nov 23, 2015 5.360 5.880 5.350 5.760 630,210 +0.38(+7.06%)
Nov 20, 2015 5.340 5.480 5.150 5.380 368,035 +0.04(+0.75%)
Nov 19, 2015 5.310 5.410 4.910 5.340 680,438 +0.09(+1.71%)
Nov 18, 2015 5.360 5.480 5.060 5.250 580,146 -0.05(-0.94%)
Nov 17, 2015 5.300 5.590 5.210 5.300 780,037 +0.08(+1.53%)
Nov 16, 2015 5.070 5.340 4.960 5.220 567,407 +0.11(+2.15%)
Nov 13, 2015 4.860 5.200 4.780 5.110 919,056 +0.22(+4.50%)
Nov 12, 2015 4.670 4.900 4.510 4.890 368,321 +0.20(+4.26%)
Nov 11, 2015 4.820 4.880 4.670 4.690 217,692 -0.09(-1.88%)
Nov 10, 2015 4.770 4.895 4.655 4.780 319,553 -0.08(-1.65%)
Nov 09, 2015 4.570 4.950 4.560 4.860 517,607 +0.26(+5.65%)
Nov 06, 2015 4.540 4.750 4.350 4.600 669,020 +0.05(+1.10%)
Nov 05, 2015 4.850 5.130 4.530 4.550 1,005,121 -0.29(-5.99%)
Nov 04, 2015 4.600 4.935 4.558 4.840 945,401 +0.32(+7.08%)
Nov 03, 2015 4.380 4.590 4.250 4.520 752,971 +0.14(+3.20%)
Nov 02, 2015 3.950 4.430 3.930 4.380 1,567,418 +0.44(+11.17%)
Oct 30, 2015 3.820 4.000 3.610 3.940 3,643,202 +0.59(+17.61%)
Oct 29, 2015 3.440 3.529 3.330 3.350 301,726 -0.12(-3.46%)
Oct 28, 2015 3.310 3.490 3.160 3.470 196,510 +0.18(+5.47%)
Oct 27, 2015 3.300 3.330 3.150 3.290 358,016 -0.01(-0.30%)
Oct 26, 2015 3.350 3.394 3.230 3.300 268,849 -0.04(-1.20%)
Oct 23, 2015 3.340 3.450 3.268 3.340 248,026 +0.08(+2.45%)
Oct 22, 2015 3.320 3.406 3.160 3.260 201,253 -0.05(-1.51%)
Oct 21, 2015 3.460 3.480 3.230 3.310 287,990 -0.12(-3.50%)
Oct 20, 2015 3.650 3.730 3.410 3.430 294,924 -0.22(-6.03%)
Oct 19, 2015 3.740 3.848 3.500 3.650 233,748 -0.07(-1.88%)
Oct 16, 2015 3.770 3.840 3.590 3.720 244,202 +0.00(+0.00%)
Oct 15, 2015 3.570 3.750 3.545 3.720 308,393 +0.21(+5.98%)
Oct 14, 2015 3.500 3.630 3.460 3.510 237,092 +0.01(+0.29%)
Oct 13, 2015 3.580 3.720 3.360 3.500 239,650 -0.13(-3.58%)
Oct 12, 2015 3.700 3.700 3.540 3.630 158,794 -0.01(-0.27%)
Oct 09, 2015 3.510 3.690 3.505 3.640 309,019 +0.17(+4.90%)
Oct 08, 2015 3.600 3.700 3.420 3.470 307,980 -0.20(-5.45%)
Oct 07, 2015 3.470 3.710 3.407 3.670 334,357 +0.19(+5.46%)
Oct 06, 2015 3.350 3.630 3.250 3.480 545,202 +0.14(+4.19%)
Oct 05, 2015 3.450 3.483 3.300 3.340 279,888 -0.03(-0.89%)
Oct 02, 2015 3.060 3.390 3.031 3.370 266,408 +0.28(+9.06%)
Oct 01, 2015 3.100 3.110 2.970 3.090 299,026 +0.04(+1.31%)
Sep 30, 2015 3.080 3.190 2.950 3.050 424,181 +0.05(+1.67%)
Sep 29, 2015 3.100 3.230 2.930 3.000 596,254 -0.11(-3.54%)
Sep 28, 2015 3.260 3.500 3.100 3.110 547,323 -0.29(-8.53%)
Sep 25, 2015 3.840 3.850 3.300 3.400 830,351 -0.40(-10.53%)
Sep 24, 2015 3.850 3.885 3.720 3.800 455,307 -0.12(-3.06%)
Sep 23, 2015 3.910 3.990 3.850 3.920 404,361 +0.02(+0.51%)
Sep 22, 2015 4.060 4.060 3.810 3.900 805,717 +0.01(+0.26%)
Sep 21, 2015 4.250 4.250 3.842 3.890 862,402 -0.08(-2.02%)
Sep 18, 2015 3.920 3.970 3.890 3.970 489,010 +0.02(+0.51%)
Sep 17, 2015 3.860 3.980 3.830 3.950 371,641 +0.06(+1.54%)
Sep 16, 2015 3.850 3.960 3.800 3.890 440,602 +0.04(+1.04%)
Sep 15, 2015 3.980 3.980 3.820 3.850 183,681 -0.09(-2.28%)
Sep 14, 2015 3.850 3.990 3.810 3.940 315,593 +0.09(+2.34%)
Sep 11, 2015 3.940 3.940 3.820 3.850 509,320 -0.11(-2.78%)
Sep 10, 2015 3.900 4.110 3.900 3.960 550,702 +0.03(+0.76%)
Sep 09, 2015 4.720 4.830 3.895 3.930 4,175,491 -0.16(-3.91%)
Sep 08, 2015 4.020 4.140 3.955 4.090 915,261 -0.20(-4.66%)
Sep 04, 2015 4.090 4.290 4.290 4.290 260,200 +0.17(+4.13%)
Sep 03, 2015 4.500 4.500 4.100 4.120 566,769 -0.36(-8.04%)
Sep 02, 2015 4.400 4.540 4.340 4.480 513,300 +0.11(+2.52%)
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.