Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.390 8.963 8.345 8.854 22,723,366 +0.51(+6.11%)
Jan 28, 2016 8.499 8.690 8.044 8.345 23,069,934 +0.38(+4.80%)
Jan 27, 2016 7.589 8.508 7.444 7.962 29,982,642 +0.27(+3.55%)
Jan 26, 2016 7.608 7.735 7.216 7.689 17,958,822 +0.28(+3.81%)
Jan 25, 2016 7.962 8.363 7.385 7.407 21,432,250 -0.80(-9.76%)
Jan 22, 2016 9.273 9.673 7.862 8.208 42,813,804 +0.21(+2.62%)
Jan 21, 2016 7.052 8.090 7.043 7.999 40,846,484 +0.85(+11.83%)
Jan 20, 2016 6.679 7.316 6.470 7.153 49,949,424 +0.16(+2.34%)
Jan 19, 2016 7.471 7.512 6.816 6.989 32,445,120 -0.42(-5.65%)
Jan 15, 2016 7.407 7.407 7.407 7.407 43,479,100 -0.85(-10.25%)
Jan 14, 2016 7.917 8.408 7.608 8.254 37,168,848 +0.48(+6.21%)
Jan 13, 2016 8.554 8.772 7.680 7.771 29,506,954 -0.59(-7.07%)
Jan 12, 2016 8.827 8.881 7.926 8.363 28,022,416 -0.39(-4.47%)
Jan 11, 2016 9.464 9.473 8.527 8.754 24,475,650 -0.66(-7.05%)
Jan 08, 2016 9.810 9.927 8.972 9.418 37,425,036 -0.29(-3.00%)
Jan 07, 2016 9.855 10.17 9.600 9.710 22,167,908 -0.56(-5.41%)
Jan 06, 2016 11.15 11.17 10.14 10.26 17,399,834 -1.35(-11.60%)
Jan 05, 2016 11.64 11.70 11.22 11.61 10,743,295 -0.05(-0.47%)
Jan 04, 2016 11.43 11.83 11.27 11.67 13,920,637 +0.21(+1.83%)
Dec 31, 2015 11.22 11.46 11.46 11.46 11,144,091 +0.19(+1.70%)
Dec 30, 2015 11.58 11.89 11.24 11.27 10,875,930 -0.59(-4.99%)
Dec 29, 2015 12.15 12.22 11.61 11.86 8,947,255 +0.05(+0.39%)
Dec 28, 2015 12.31 12.35 11.67 11.81 10,461,159 -0.86(-6.82%)
Dec 24, 2015 12.72 12.68 12.68 12.68 6,274,252 -0.03(-0.21%)
Dec 23, 2015 11.89 12.71 11.82 12.70 16,030,023 +1.16(+10.01%)
Dec 22, 2015 11.41 11.72 11.33 11.55 10,441,791 +0.15(+1.36%)
Dec 21, 2015 11.41 11.62 11.02 11.39 15,037,040 +0.05(+0.40%)
Dec 18, 2015 11.63 11.82 11.28 11.35 30,130,698 -0.28(-2.43%)
Dec 17, 2015 12.55 12.71 11.51 11.63 20,421,606 -0.91(-7.26%)
Dec 16, 2015 13.17 13.18 12.27 12.54 17,501,392 -0.62(-4.70%)
Dec 15, 2015 12.99 13.19 12.68 13.16 14,256,058 +0.46(+3.58%)
Dec 14, 2015 12.89 12.94 12.20 12.70 16,056,253 -0.35(-2.65%)
Dec 11, 2015 13.09 13.19 12.83 13.05 12,345,281 -0.36(-2.71%)
Dec 10, 2015 13.13 13.61 12.98 13.41 11,272,275 +0.22(+1.66%)
Dec 09, 2015 13.55 14.05 13.11 13.19 17,283,866 -0.38(-2.82%)
Dec 08, 2015 12.97 13.63 12.80 13.58 20,081,872 +0.13(+0.95%)
Dec 07, 2015 14.14 14.14 13.35 13.45 16,672,838 -1.22(-8.31%)
Dec 04, 2015 14.76 14.90 14.29 14.67 11,805,650 -0.39(-2.60%)
Dec 03, 2015 15.33 15.41 14.82 15.06 15,891,759 -0.11(-0.72%)
Dec 02, 2015 15.84 16.08 15.09 15.17 12,122,368 -0.87(-5.45%)
Dec 01, 2015 15.99 16.10 15.76 16.04 9,692,602 +0.11(+0.69%)
Nov 30, 2015 15.99 16.26 15.81 15.93 12,953,722 +0.06(+0.40%)
Nov 27, 2015 16.24 16.37 15.82 15.87 4,061,715 -0.61(-3.70%)
Nov 25, 2015 16.58 16.48 16.48 16.48 6,897,886 -0.35(-2.11%)
Nov 24, 2015 16.19 17.03 16.08 16.83 12,866,977 +0.88(+5.53%)
Nov 23, 2015 15.82 16.11 15.62 15.95 10,300,492 +0.10(+0.63%)
Nov 20, 2015 16.02 16.25 15.74 15.85 9,249,431 -0.20(-1.25%)
Nov 19, 2015 16.12 16.25 15.62 16.05 10,763,613 -0.24(-1.45%)
Nov 18, 2015 16.33 16.81 15.73 16.29 12,681,641 +0.17(+1.07%)
Nov 17, 2015 16.06 16.31 15.73 16.12 7,273,073 -0.15(-0.90%)
Nov 16, 2015 15.66 16.32 15.43 16.26 10,178,248 +0.71(+4.56%)
Nov 13, 2015 15.53 15.79 15.13 15.55 9,881,299 -0.05(-0.35%)
Nov 12, 2015 15.37 15.97 15.13 15.61 11,750,040 -0.09(-0.58%)
Nov 11, 2015 16.97 17.08 15.42 15.70 15,553,800 -1.34(-7.88%)
Nov 10, 2015 16.57 17.10 16.50 17.04 9,600,616 +0.38(+2.29%)
Nov 09, 2015 16.59 17.00 16.39 16.66 11,143,133 +0.06(+0.38%)
Nov 06, 2015 16.95 17.14 16.09 16.60 16,835,304 -0.64(-3.74%)
Nov 05, 2015 17.23 18.10 16.45 17.24 21,076,172 -0.36(-2.06%)
Nov 04, 2015 17.80 18.01 17.12 17.60 10,070,265 -0.24(-1.32%)
Nov 03, 2015 17.47 18.23 17.46 17.84 13,291,954 +0.59(+3.42%)
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.