Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.260 6.765 6.200 6.740 17,661,032 +0.53(+8.53%)
Jan 28, 2016 6.340 6.550 6.120 6.210 17,670,209 +0.22(+3.67%)
Jan 27, 2016 5.710 6.260 5.580 5.990 15,726,471 +0.21(+3.63%)
Jan 26, 2016 5.810 5.900 5.440 5.780 14,298,726 +0.13(+2.30%)
Jan 25, 2016 6.080 6.300 5.640 5.650 11,872,513 -0.72(-11.30%)
Jan 22, 2016 6.550 6.740 6.090 6.370 13,725,738 +0.17(+2.74%)
Jan 21, 2016 5.540 6.440 5.420 6.200 15,690,755 +0.59(+10.52%)
Jan 20, 2016 5.720 5.760 4.950 5.610 26,465,305 -0.38(-6.34%)
Jan 19, 2016 6.250 6.300 5.820 5.990 14,543,166 -0.20(-3.23%)
Jan 15, 2016 6.200 6.190 6.190 6.190 13,650,400 -0.46(-6.92%)
Jan 14, 2016 6.280 6.660 6.020 6.650 28,275,058 +0.43(+6.91%)
Jan 13, 2016 6.760 6.860 6.020 6.220 31,766,721 -0.44(-6.61%)
Jan 12, 2016 7.050 7.110 6.180 6.660 27,472,561 -0.22(-3.20%)
Jan 11, 2016 7.050 7.110 6.710 6.880 11,866,939 -0.09(-1.29%)
Jan 08, 2016 7.480 7.550 6.860 6.970 18,547,466 -0.37(-5.04%)
Jan 07, 2016 7.690 7.830 7.340 7.340 12,634,285 -0.57(-7.21%)
Jan 06, 2016 7.940 8.165 7.835 7.910 13,203,238 -0.35(-4.24%)
Jan 05, 2016 8.670 8.800 8.130 8.260 9,109,113 -0.38(-4.40%)
Jan 04, 2016 8.400 8.700 8.290 8.640 10,719,477 +0.25(+2.98%)
Dec 31, 2015 8.200 8.390 8.390 8.390 6,664,900 +0.14(+1.70%)
Dec 30, 2015 8.390 8.610 8.200 8.250 7,864,637 -0.35(-4.07%)
Dec 29, 2015 8.860 8.995 8.440 8.600 7,419,200 -0.04(-0.46%)
Dec 28, 2015 8.650 8.770 8.430 8.640 7,554,630 -0.25(-2.81%)
Dec 24, 2015 8.940 8.890 8.890 8.890 4,556,500 -0.01(-0.11%)
Dec 23, 2015 8.590 8.950 8.580 8.900 12,308,675 +0.61(+7.36%)
Dec 22, 2015 7.850 8.400 7.700 8.290 12,586,384 +0.44(+5.61%)
Dec 21, 2015 7.920 8.000 7.515 7.850 13,580,576 -0.03(-0.38%)
Dec 18, 2015 8.580 8.620 7.750 7.880 24,379,993 -0.73(-8.48%)
Dec 17, 2015 9.040 9.220 8.540 8.610 10,500,047 -0.52(-5.70%)
Dec 16, 2015 9.010 9.470 8.940 9.130 10,161,746 +0.00(+0.00%)
Dec 15, 2015 8.870 9.300 8.840 9.130 13,804,168 +0.40(+4.58%)
Dec 14, 2015 8.720 8.890 8.510 8.730 11,614,336 -0.12(-1.36%)
Dec 11, 2015 9.380 9.570 8.600 8.850 15,063,462 -0.70(-7.33%)
Dec 10, 2015 9.330 9.630 9.150 9.550 9,948,050 +0.15(+1.60%)
Dec 09, 2015 9.330 9.910 9.200 9.400 17,276,817 +0.20(+2.17%)
Dec 08, 2015 9.350 9.440 8.940 9.200 20,941,409 -0.38(-3.97%)
Dec 07, 2015 9.810 9.950 9.490 9.580 12,013,131 -0.61(-5.99%)
Dec 04, 2015 10.48 10.50 9.855 10.19 14,922,997 -0.47(-4.41%)
Dec 03, 2015 10.68 11.05 10.61 10.66 8,602,096 -0.11(-1.02%)
Dec 02, 2015 10.86 11.14 10.65 10.77 8,628,886 -0.27(-2.45%)
Dec 01, 2015 10.81 11.12 10.74 11.04 7,690,009 +0.23(+2.13%)
Nov 30, 2015 10.51 10.94 10.51 10.81 7,652,584 +0.31(+2.95%)
Nov 27, 2015 10.74 10.86 10.48 10.50 3,055,458 -0.39(-3.58%)
Nov 25, 2015 10.91 10.89 10.89 10.89 5,461,900 -0.18(-1.63%)
Nov 24, 2015 10.56 11.21 10.56 11.07 7,692,587 +0.58(+5.53%)
Nov 23, 2015 10.34 10.64 10.25 10.49 8,363,253 +0.08(+0.77%)
Nov 20, 2015 10.50 10.67 10.24 10.41 7,506,494 -0.10(-0.95%)
Nov 19, 2015 10.80 10.96 10.31 10.51 5,892,426 -0.38(-3.49%)
Nov 18, 2015 10.48 10.91 10.43 10.89 6,913,313 +0.51(+4.91%)
Nov 17, 2015 10.51 10.79 10.27 10.38 7,302,055 -0.20(-1.89%)
Nov 16, 2015 10.16 10.61 10.01 10.58 6,832,958 +0.38(+3.73%)
Nov 13, 2015 10.33 10.47 10.07 10.20 7,530,016 -0.18(-1.73%)
Nov 12, 2015 10.11 10.64 9.960 10.38 8,079,495 -0.16(-1.52%)
Nov 11, 2015 10.83 10.83 10.17 10.54 8,494,122 -0.25(-2.32%)
Nov 10, 2015 10.83 11.03 10.70 10.79 5,626,065 -0.13(-1.19%)
Nov 09, 2015 11.03 11.29 10.64 10.92 10,435,016 -0.23(-2.06%)
Nov 06, 2015 10.89 11.18 10.65 11.15 12,107,787 +0.09(+0.81%)
Nov 05, 2015 11.07 11.49 10.97 11.06 10,946,273 -0.19(-1.69%)
Nov 04, 2015 11.20 11.47 11.06 11.25 13,317,789 +0.00(+0.00%)
Nov 03, 2015 10.75 11.38 10.70 11.25 15,451,176 +0.56(+5.24%)
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.