MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.340 9.300 9.300 9.300 505,632 -0.03(-0.32%)
Dec 30, 2015 9.616 9.661 9.330 9.330 480,113 -0.29(-2.98%)
Dec 29, 2015 9.636 9.705 9.468 9.616 547,600 +0.04(+0.41%)
Dec 28, 2015 9.665 9.675 9.448 9.577 290,461 -0.09(-0.92%)
Dec 24, 2015 9.665 9.665 9.665 9.665 175,533 -0.01(-0.10%)
Dec 23, 2015 9.675 9.774 9.675 9.675 317,029 +0.04(+0.41%)
Dec 22, 2015 9.646 9.670 9.567 9.636 546,310 +0.01(+0.10%)
Dec 21, 2015 9.478 9.626 9.468 9.626 483,246 +0.16(+1.67%)
Dec 18, 2015 9.547 9.547 9.389 9.468 1,951,514 -0.08(-0.83%)
Dec 17, 2015 9.616 9.665 9.438 9.547 423,401 -0.08(-0.82%)
Dec 16, 2015 9.498 9.665 9.320 9.626 691,593 +0.24(+2.52%)
Dec 15, 2015 9.596 9.695 9.359 9.389 853,802 -0.14(-1.45%)
Dec 14, 2015 9.596 9.665 9.468 9.527 752,480 -0.04(-0.41%)
Dec 11, 2015 9.448 9.814 9.428 9.567 631,037 -0.04(-0.41%)
Dec 10, 2015 9.685 9.715 9.567 9.606 392,284 -0.05(-0.51%)
Dec 09, 2015 9.784 9.873 9.537 9.656 677,690 -0.20(-2.00%)
Dec 08, 2015 9.942 10.01 9.823 9.853 430,634 -0.15(-1.48%)
Dec 07, 2015 10.03 10.16 9.942 10.00 624,432 -0.03(-0.30%)
Dec 04, 2015 9.823 10.03 9.754 10.03 659,843 +0.20(+2.01%)
Dec 03, 2015 10.17 10.17 9.784 9.833 598,710 -0.26(-2.54%)
Dec 02, 2015 9.952 10.10 9.853 10.09 805,229 +0.13(+1.29%)
Dec 01, 2015 10.00 10.06 9.922 9.962 662,181 +0.01(+0.10%)
Nov 30, 2015 10.04 10.10 9.912 9.952 667,260 -0.11(-1.08%)
Nov 27, 2015 9.932 10.07 9.912 10.06 300,577 +0.10(+0.99%)
Nov 25, 2015 9.863 9.962 9.962 9.962 411,839 +0.09(+0.90%)
Nov 24, 2015 9.843 9.915 9.774 9.873 509,883 +0.00(+0.00%)
Nov 23, 2015 9.754 9.902 9.725 9.873 858,887 +0.12(+1.21%)
Nov 20, 2015 9.695 9.804 9.572 9.754 1,928,019 +0.16(+1.65%)
Nov 19, 2015 9.665 9.734 9.577 9.596 526,507 -0.02(-0.21%)
Nov 18, 2015 9.557 9.685 9.498 9.616 753,935 +0.13(+1.35%)
Nov 17, 2015 9.665 9.769 9.468 9.488 808,330 -0.23(-2.34%)
Nov 16, 2015 9.409 9.725 9.399 9.715 1,021,198 +0.28(+2.93%)
Nov 13, 2015 9.646 9.744 9.439 9.439 532,684 -0.29(-2.94%)
Nov 12, 2015 9.646 9.764 9.537 9.725 674,861 +0.06(+0.61%)
Nov 11, 2015 9.833 9.892 9.665 9.665 450,800 -0.18(-1.80%)
Nov 10, 2015 9.774 9.873 9.764 9.843 585,513 +0.02(+0.20%)
Nov 09, 2015 10.01 10.05 9.813 9.823 550,186 -0.23(-2.26%)
Nov 06, 2015 9.853 10.13 9.794 10.05 712,197 +0.17(+1.70%)
Nov 05, 2015 9.932 9.991 9.873 9.882 684,776 -0.03(-0.30%)
Nov 04, 2015 10.03 10.11 9.843 9.912 743,427 -0.11(-1.08%)
Nov 03, 2015 10.11 10.14 9.986 10.02 578,207 -0.11(-1.07%)
Nov 02, 2015 9.853 10.13 9.823 10.13 1,035,085 +0.32(+3.22%)
Oct 30, 2015 9.833 9.912 9.715 9.813 613,548 -0.04(-0.40%)
Oct 29, 2015 9.813 9.932 9.744 9.853 812,224 -0.01(-0.10%)
Oct 28, 2015 9.665 9.863 9.616 9.863 1,158,011 +0.24(+2.46%)
Oct 27, 2015 9.646 9.754 9.538 9.626 920,244 -0.02(-0.20%)
Oct 26, 2015 9.557 9.665 9.478 9.646 589,019 +0.10(+1.03%)
Oct 23, 2015 9.577 9.616 9.409 9.547 932,831 -0.03(-0.31%)
Oct 22, 2015 9.320 9.577 9.074 9.577 2,428,800 +0.76(+8.61%)
Oct 21, 2015 8.975 9.024 8.797 8.817 646,687 -0.09(-1.00%)
Oct 20, 2015 9.034 9.034 8.788 8.906 584,622 -0.14(-1.53%)
Oct 19, 2015 8.916 9.074 8.871 9.044 592,102 +0.08(+0.88%)
Oct 16, 2015 8.916 9.034 8.807 8.965 592,080 +0.09(+1.00%)
Oct 15, 2015 8.689 8.896 8.659 8.876 306,633 +0.20(+2.27%)
Oct 14, 2015 8.728 8.847 8.640 8.679 378,930 -0.01(-0.11%)
Oct 13, 2015 8.561 8.797 8.561 8.689 371,142 +0.07(+0.80%)
Oct 12, 2015 8.571 8.659 8.492 8.620 362,526 +0.05(+0.58%)
Oct 09, 2015 8.600 8.640 8.541 8.571 437,528 -0.01(-0.11%)
Oct 08, 2015 8.600 8.630 8.551 8.580 476,964 +0.00(+0.00%)
Oct 07, 2015 8.650 8.719 8.462 8.580 722,933 +0.00(+0.00%)
Oct 06, 2015 8.758 8.827 8.551 8.580 508,054 -0.21(-2.36%)
Oct 05, 2015 8.610 8.965 8.600 8.788 641,211 +0.35(+4.09%)
Oct 02, 2015 8.147 8.452 8.068 8.442 404,192 +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