MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.461 8.614 8.407 8.599 1,334,911 +0.15(+1.75%)
Jan 28, 2016 8.441 8.668 8.392 8.451 1,190,863 +0.11(+1.30%)
Jan 27, 2016 8.510 8.510 8.323 8.342 730,666 -0.10(-1.17%)
Jan 26, 2016 8.372 8.476 8.288 8.441 867,869 +0.10(+1.18%)
Jan 25, 2016 8.491 8.575 8.333 8.342 691,194 -0.17(-1.97%)
Jan 22, 2016 8.481 8.520 8.372 8.510 986,888 +0.17(+2.01%)
Jan 21, 2016 8.264 8.451 8.175 8.342 1,225,705 +0.07(+0.84%)
Jan 20, 2016 8.224 8.362 7.898 8.273 1,186,586 -0.09(-1.06%)
Jan 19, 2016 8.431 8.540 8.313 8.362 1,372,883 +0.05(+0.59%)
Jan 15, 2016 8.392 8.313 8.313 8.313 1,287,884 -0.30(-3.44%)
Jan 14, 2016 8.589 8.718 8.461 8.609 1,266,503 +0.02(+0.23%)
Jan 13, 2016 8.856 8.974 8.561 8.589 772,019 -0.27(-3.01%)
Jan 12, 2016 8.935 8.974 8.777 8.856 692,600 +0.02(+0.22%)
Jan 11, 2016 8.964 8.984 8.728 8.836 704,509 -0.10(-1.10%)
Jan 08, 2016 9.014 9.083 8.935 8.935 1,205,929 -0.01(-0.11%)
Jan 07, 2016 9.073 9.192 8.935 8.945 807,478 -0.27(-2.89%)
Jan 06, 2016 9.251 9.428 9.122 9.211 791,464 -0.13(-1.37%)
Jan 05, 2016 9.320 9.438 9.251 9.340 1,051,133 +0.06(+0.64%)
Jan 04, 2016 9.498 9.498 9.063 9.280 913,789 -0.02(-0.21%)
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%)
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