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 20,857,155 -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.