MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.741 7.821 7.670 7.697 4,900,185 -0.08(-1.03%)
Mar 30, 2016 7.741 8.097 7.715 7.777 7,621,338 +0.12(+1.63%)
Mar 29, 2016 7.421 7.652 7.332 7.652 4,580,910 +0.19(+2.50%)
Mar 28, 2016 7.466 7.553 7.325 7.466 3,405,587 +0.01(+0.12%)
Mar 24, 2016 7.369 7.457 7.457 7.457 3,745,215 +0.04(+0.47%)
Mar 23, 2016 7.676 7.729 7.413 7.422 4,435,583 -0.28(-3.64%)
Mar 22, 2016 7.755 7.790 7.676 7.703 4,716,442 -0.11(-1.46%)
Mar 21, 2016 7.720 7.825 7.641 7.817 4,125,510 +0.08(+1.02%)
Mar 18, 2016 7.536 7.773 7.536 7.738 8,004,270 +0.17(+2.20%)
Mar 17, 2016 7.501 7.606 7.457 7.571 4,667,505 +0.04(+0.47%)
Mar 16, 2016 7.343 7.536 7.308 7.536 3,894,184 +0.14(+1.90%)
Mar 15, 2016 7.448 7.510 7.255 7.395 5,720,721 -0.13(-1.75%)
Mar 14, 2016 7.571 7.571 7.510 7.527 4,016,572 -0.11(-1.49%)
Mar 11, 2016 7.466 7.650 7.448 7.641 4,533,604 +0.25(+3.32%)
Mar 10, 2016 7.360 7.457 7.264 7.395 4,430,578 +0.04(+0.48%)
Mar 09, 2016 7.422 7.448 7.194 7.360 6,042,029 +0.11(+1.57%)
Mar 08, 2016 7.562 7.606 7.229 7.246 5,527,263 -0.36(-4.73%)
Mar 07, 2016 7.527 7.641 7.439 7.606 4,872,916 +0.08(+1.05%)
Mar 04, 2016 7.404 7.667 7.317 7.527 9,802,823 +0.14(+1.90%)
Mar 03, 2016 7.246 7.404 7.220 7.387 5,574,568 +0.17(+2.31%)
Mar 02, 2016 7.150 7.255 7.115 7.220 5,591,495 +0.04(+0.49%)
Mar 01, 2016 7.071 7.202 6.974 7.185 6,018,886 +0.18(+2.63%)
Feb 29, 2016 6.922 7.115 6.884 7.001 5,256,511 +0.11(+1.53%)
Feb 26, 2016 6.931 6.992 6.825 6.895 3,958,163 +0.00(+0.00%)
Feb 25, 2016 6.852 6.904 6.711 6.895 6,131,313 +0.04(+0.64%)
Feb 24, 2016 6.702 6.895 6.597 6.852 7,877,283 +0.16(+2.36%)
Feb 23, 2016 6.676 6.865 6.623 6.694 9,001,464 -0.05(-0.78%)
Feb 22, 2016 6.606 6.799 6.571 6.746 7,353,587 +0.24(+3.64%)
Feb 19, 2016 6.413 6.602 6.343 6.509 6,775,968 +0.08(+1.23%)
Feb 18, 2016 6.501 6.545 6.422 6.430 5,667,666 -0.07(-1.08%)
Feb 17, 2016 6.255 6.584 6.246 6.501 9,703,174 +0.28(+4.51%)
Feb 16, 2016 5.808 6.237 5.799 6.220 8,720,274 +0.47(+8.24%)
Feb 12, 2016 5.676 5.746 5.746 5.746 9,315,276 +0.14(+2.50%)
Feb 11, 2016 5.658 5.684 5.527 5.606 9,842,804 -0.17(-2.89%)
Feb 10, 2016 5.825 6.062 5.764 5.772 5,915,625 -0.02(-0.38%)
Feb 09, 2016 5.887 6.106 5.781 5.794 12,394,951 -0.16(-2.72%)
Feb 08, 2016 6.273 6.308 5.843 5.957 10,874,016 -0.39(-6.09%)
Feb 05, 2016 6.501 6.571 6.316 6.343 5,588,328 -0.25(-3.86%)
Feb 04, 2016 6.430 6.619 6.395 6.597 6,725,062 +0.15(+2.31%)
Feb 03, 2016 6.623 6.667 6.316 6.448 8,033,250 -0.05(-0.81%)
Feb 02, 2016 6.922 7.018 6.466 6.501 11,456,155 -0.53(-7.49%)
Feb 01, 2016 6.860 7.106 6.755 7.027 13,969,569 +0.13(+1.91%)
Jan 29, 2016 6.606 6.957 6.571 6.895 20,119,064 +0.27(+4.11%)
Jan 28, 2016 7.141 7.176 6.466 6.623 23,774,816 -0.44(-6.21%)
Jan 27, 2016 7.150 7.273 7.036 7.062 8,818,456 -0.11(-1.59%)
Jan 26, 2016 7.071 7.211 7.001 7.176 9,205,705 +0.10(+1.36%)
Jan 25, 2016 7.229 7.281 7.053 7.080 11,369,377 -0.20(-2.77%)
Jan 22, 2016 7.360 7.426 7.097 7.281 9,212,825 +0.07(+0.97%)
Jan 21, 2016 7.150 7.422 6.974 7.211 17,250,908 +0.51(+7.59%)
Jan 20, 2016 6.562 6.720 6.294 6.702 14,981,974 +0.06(+0.92%)
Jan 19, 2016 7.062 7.106 6.536 6.641 17,450,610 -0.43(-6.08%)
Jan 15, 2016 7.176 7.071 7.071 7.071 10,584,769 -0.34(-4.62%)
Jan 14, 2016 7.308 7.435 7.115 7.413 9,600,407 +0.11(+1.56%)
Jan 13, 2016 7.360 7.536 7.281 7.299 15,931,833 -0.05(-0.72%)
Jan 12, 2016 7.562 7.685 7.176 7.352 7,795,398 -0.09(-1.18%)
Jan 11, 2016 7.518 7.580 7.395 7.439 8,025,178 -0.02(-0.24%)
Jan 08, 2016 7.729 7.816 7.321 7.457 13,909,308 -0.24(-3.08%)
Jan 07, 2016 7.650 7.939 7.536 7.694 10,399,879 -0.13(-1.68%)
Jan 06, 2016 7.974 8.010 7.703 7.825 10,186,207 -0.25(-3.04%)
Jan 05, 2016 8.396 8.396 7.983 8.071 8,708,250 -0.22(-2.65%)
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