MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.530 7.930 7.490 7.860 17,650,040 +0.31(+4.11%)
Jan 28, 2016 8.140 8.180 7.370 7.550 20,857,156 -0.50(-6.21%)
Jan 27, 2016 8.150 8.290 8.020 8.050 7,736,250 -0.13(-1.59%)
Jan 26, 2016 8.060 8.220 7.980 8.180 8,075,975 +0.11(+1.36%)
Jan 25, 2016 8.240 8.300 8.040 8.070 9,974,120 -0.23(-2.77%)
Jan 22, 2016 8.390 8.465 8.090 8.300 8,082,222 +0.08(+0.97%)
Jan 21, 2016 8.150 8.460 7.950 8.220 15,133,866 +0.58(+7.59%)
Jan 20, 2016 7.480 7.660 7.175 7.640 13,143,377 +0.07(+0.92%)
Jan 19, 2016 8.050 8.100 7.450 7.570 15,309,060 -0.49(-6.08%)
Jan 15, 2016 8.180 8.060 8.060 8.060 9,285,800 -0.39(-4.62%)
Jan 14, 2016 8.330 8.475 8.110 8.450 8,422,239 +0.13(+1.56%)
Jan 13, 2016 8.390 8.590 8.300 8.320 13,976,669 -0.06(-0.72%)
Jan 12, 2016 8.620 8.760 8.180 8.380 6,838,742 -0.10(-1.18%)
Jan 11, 2016 8.570 8.640 8.430 8.480 7,040,324 -0.02(-0.24%)
Jan 08, 2016 8.810 8.910 8.345 8.500 12,202,349 -0.27(-3.08%)
Jan 07, 2016 8.720 9.050 8.590 8.770 9,123,600 -0.15(-1.68%)
Jan 06, 2016 9.090 9.130 8.780 8.920 8,936,150 -0.28(-3.04%)
Jan 05, 2016 9.570 9.570 9.100 9.200 7,639,568 -0.25(-2.65%)
Jan 04, 2016 9.640 9.730 9.425 9.450 7,361,342 -0.36(-3.67%)
Dec 31, 2015 9.850 9.810 9.810 9.810 3,780,800 -0.09(-0.91%)
Dec 30, 2015 10.00 10.04 9.830 9.900 4,032,827 -0.15(-1.49%)
Dec 29, 2015 9.560 10.07 9.560 10.05 5,802,311 +0.42(+4.36%)
Dec 28, 2015 9.690 9.700 9.450 9.630 3,911,472 -0.10(-1.03%)
Dec 24, 2015 9.740 9.730 9.730 9.730 1,404,600 -0.01(-0.10%)
Dec 23, 2015 9.700 9.820 9.670 9.740 2,741,533 +0.09(+0.93%)
Dec 22, 2015 9.650 9.690 9.520 9.650 2,300,997 +0.04(+0.42%)
Dec 21, 2015 9.590 9.640 9.480 9.610 2,898,115 +0.09(+0.95%)
Dec 18, 2015 9.540 9.670 9.500 9.520 8,668,006 -0.08(-0.83%)
Dec 17, 2015 9.780 9.870 9.600 9.600 3,887,570 -0.12(-1.23%)
Dec 16, 2015 9.640 9.735 9.370 9.720 6,862,781 +0.10(+1.04%)
Dec 15, 2015 10.00 10.06 9.550 9.620 6,248,205 -0.01(-0.10%)
Dec 14, 2015 9.810 9.830 9.530 9.630 5,056,573 -0.19(-1.98%)
Dec 11, 2015 10.07 10.12 9.780 9.825 4,264,079 -0.32(-3.11%)
Dec 10, 2015 10.14 10.29 10.06 10.14 3,255,835 +0.00(+0.00%)
Dec 09, 2015 10.28 10.42 10.11 10.14 4,022,795 -0.15(-1.46%)
Dec 08, 2015 10.30 10.37 10.19 10.29 4,045,864 -0.13(-1.25%)
Dec 07, 2015 10.61 10.68 10.38 10.42 3,983,945 -0.24(-2.25%)
Dec 04, 2015 10.51 10.70 10.39 10.66 3,908,651 +0.16(+1.52%)
Dec 03, 2015 10.83 10.85 10.46 10.50 7,124,313 -0.23(-2.14%)
Dec 02, 2015 10.81 10.94 10.65 10.73 7,881,076 -0.05(-0.46%)
Dec 01, 2015 10.84 10.96 10.70 10.78 6,803,923 -0.04(-0.37%)
Nov 30, 2015 10.53 10.84 10.51 10.82 6,517,075 +0.27(+2.56%)
Nov 27, 2015 10.55 10.62 10.50 10.55 3,072,934 +0.06(+0.57%)
Nov 25, 2015 10.24 10.49 10.49 10.49 4,977,700 +0.25(+2.44%)
Nov 24, 2015 10.07 10.29 10.05 10.24 6,007,496 +0.14(+1.39%)
Nov 23, 2015 9.950 10.14 9.890 10.10 6,270,675 +0.22(+2.23%)
Nov 20, 2015 9.890 9.925 9.790 9.880 4,762,078 +0.00(+0.00%)
Nov 19, 2015 10.17 10.18 9.860 9.880 3,955,400 -0.22(-2.18%)
Nov 18, 2015 9.890 10.24 9.810 10.10 7,195,688 +0.25(+2.54%)
Nov 17, 2015 9.930 10.01 9.770 9.850 6,399,278 -0.12(-1.20%)
Nov 16, 2015 9.980 10.07 9.910 9.970 3,856,164 -0.07(-0.70%)
Nov 13, 2015 9.890 10.12 9.880 10.04 5,854,559 +0.12(+1.21%)
Nov 12, 2015 10.08 10.17 9.880 9.920 4,250,840 -0.26(-2.55%)
Nov 11, 2015 10.38 10.39 10.16 10.18 4,366,390 -0.19(-1.83%)
Nov 10, 2015 10.50 10.50 10.25 10.37 5,946,836 -0.24(-2.26%)
Nov 09, 2015 10.58 10.69 10.48 10.61 5,532,165 -0.03(-0.28%)
Nov 06, 2015 10.76 10.76 10.47 10.64 5,132,022 +0.14(+1.33%)
Nov 05, 2015 10.70 10.75 10.46 10.50 5,013,802 -0.23(-2.14%)
Nov 04, 2015 10.84 10.85 10.57 10.73 5,798,382 -0.03(-0.28%)
Nov 03, 2015 10.61 10.84 10.60 10.76 6,650,076 +0.06(+0.56%)
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