MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.460 9.420 9.420 9.420 499,200 -0.03(-0.32%)
Dec 30, 2015 9.740 9.785 9.450 9.450 474,005 -0.29(-2.98%)
Dec 29, 2015 9.760 9.830 9.590 9.740 540,634 +0.04(+0.41%)
Dec 28, 2015 9.790 9.800 9.570 9.700 286,766 -0.09(-0.92%)
Dec 24, 2015 9.790 9.790 9.790 9.790 173,300 -0.01(-0.10%)
Dec 23, 2015 9.800 9.900 9.800 9.800 312,996 +0.04(+0.41%)
Dec 22, 2015 9.770 9.795 9.690 9.760 539,360 +0.01(+0.10%)
Dec 21, 2015 9.600 9.750 9.590 9.750 477,099 +0.16(+1.67%)
Dec 18, 2015 9.670 9.670 9.510 9.590 1,926,687 -0.08(-0.83%)
Dec 17, 2015 9.740 9.790 9.560 9.670 418,015 -0.08(-0.82%)
Dec 16, 2015 9.620 9.790 9.440 9.750 682,795 +0.24(+2.52%)
Dec 15, 2015 9.720 9.820 9.480 9.510 842,940 -0.14(-1.45%)
Dec 14, 2015 9.720 9.790 9.590 9.650 742,907 -0.04(-0.41%)
Dec 11, 2015 9.570 9.940 9.550 9.690 623,009 -0.04(-0.41%)
Dec 10, 2015 9.810 9.840 9.690 9.730 387,294 -0.05(-0.51%)
Dec 09, 2015 9.910 10.00 9.660 9.780 669,069 -0.20(-2.00%)
Dec 08, 2015 10.07 10.14 9.950 9.980 425,156 -0.15(-1.48%)
Dec 07, 2015 10.16 10.29 10.07 10.13 616,488 -0.03(-0.30%)
Dec 04, 2015 9.950 10.16 9.880 10.16 651,449 +0.20(+2.01%)
Dec 03, 2015 10.30 10.30 9.910 9.960 591,094 -0.26(-2.54%)
Dec 02, 2015 10.08 10.23 9.980 10.22 794,985 +0.13(+1.29%)
Dec 01, 2015 10.13 10.19 10.05 10.09 653,757 +0.01(+0.10%)
Nov 30, 2015 10.17 10.23 10.04 10.08 658,772 -0.11(-1.08%)
Nov 27, 2015 10.06 10.20 10.04 10.19 296,754 +0.10(+0.99%)
Nov 25, 2015 9.990 10.09 10.09 10.09 406,600 +0.09(+0.90%)
Nov 24, 2015 9.970 10.04 9.900 10.00 503,397 +0.00(+0.00%)
Nov 23, 2015 9.880 10.03 9.850 10.00 847,961 +0.12(+1.21%)
Nov 20, 2015 9.820 9.930 9.695 9.880 1,903,491 +0.15(+1.54%)
Nov 19, 2015 9.800 9.870 9.710 9.730 519,275 -0.02(-0.21%)
Nov 18, 2015 9.690 9.820 9.630 9.750 743,579 +0.13(+1.35%)
Nov 17, 2015 9.800 9.905 9.600 9.620 797,227 -0.23(-2.34%)
Nov 16, 2015 9.540 9.860 9.530 9.850 1,007,171 +0.28(+2.93%)
Nov 13, 2015 9.780 9.880 9.570 9.570 525,367 -0.29(-2.94%)
Nov 12, 2015 9.780 9.900 9.670 9.860 665,591 +0.06(+0.61%)
Nov 11, 2015 9.970 10.03 9.800 9.800 444,608 -0.18(-1.80%)
Nov 10, 2015 9.910 10.01 9.900 9.980 577,470 +0.02(+0.20%)
Nov 09, 2015 10.15 10.19 9.950 9.960 542,629 -0.23(-2.26%)
Nov 06, 2015 9.990 10.27 9.930 10.19 702,414 +0.17(+1.70%)
Nov 05, 2015 10.07 10.13 10.01 10.02 675,370 -0.03(-0.30%)
Nov 04, 2015 10.17 10.25 9.980 10.05 733,215 -0.11(-1.08%)
Nov 03, 2015 10.25 10.28 10.12 10.16 570,265 -0.11(-1.07%)
Nov 02, 2015 9.990 10.27 9.960 10.27 1,020,867 +0.32(+3.22%)
Oct 30, 2015 9.970 10.05 9.850 9.950 605,120 -0.04(-0.40%)
Oct 29, 2015 9.950 10.07 9.880 9.990 801,067 -0.01(-0.10%)
Oct 28, 2015 9.800 10.00 9.750 10.00 1,142,104 +0.24(+2.46%)
Oct 27, 2015 9.780 9.890 9.671 9.760 907,603 -0.02(-0.20%)
Oct 26, 2015 9.690 9.800 9.610 9.780 580,928 +0.10(+1.03%)
Oct 23, 2015 9.710 9.750 9.540 9.680 920,017 -0.03(-0.31%)
Oct 22, 2015 9.450 9.710 9.200 9.710 2,395,437 +0.77(+8.61%)
Oct 21, 2015 9.100 9.150 8.920 8.940 637,804 -0.09(-1.00%)
Oct 20, 2015 9.160 9.160 8.910 9.030 576,592 -0.14(-1.53%)
Oct 19, 2015 9.040 9.200 8.995 9.170 583,969 +0.08(+0.88%)
Oct 16, 2015 9.040 9.160 8.930 9.090 583,947 +0.09(+1.00%)
Oct 15, 2015 8.810 9.020 8.780 9.000 302,421 +0.20(+2.27%)
Oct 14, 2015 8.850 8.970 8.760 8.800 373,725 -0.01(-0.11%)
Oct 13, 2015 8.680 8.920 8.680 8.810 366,044 +0.07(+0.80%)
Oct 12, 2015 8.690 8.780 8.610 8.740 357,547 +0.05(+0.58%)
Oct 09, 2015 8.720 8.760 8.660 8.690 431,518 -0.01(-0.11%)
Oct 08, 2015 8.720 8.750 8.670 8.700 470,413 +0.00(+0.00%)
Oct 07, 2015 8.770 8.840 8.580 8.700 713,003 +0.00(+0.00%)
Oct 06, 2015 8.880 8.950 8.670 8.700 501,075 -0.21(-2.36%)
Oct 05, 2015 8.730 9.090 8.720 8.910 632,403 +0.35(+4.09%)
Oct 02, 2015 8.260 8.570 8.180 8.560 398,640 +0.22(+2.64%)
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.
TOP
Email a Story