Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.037 8.299 7.998 8.243 3,702,064 +0.25(+3.18%)
Jan 28, 2016 7.942 8.077 7.783 7.990 2,385,257 +0.10(+1.31%)
Jan 27, 2016 7.871 8.093 7.839 7.886 1,803,647 -0.02(-0.30%)
Jan 26, 2016 7.736 7.942 7.688 7.910 2,471,340 +0.22(+2.89%)
Jan 25, 2016 7.966 7.974 7.625 7.688 2,864,399 -0.30(-3.77%)
Jan 22, 2016 8.077 8.148 7.839 7.990 3,149,612 +0.01(+0.10%)
Jan 21, 2016 8.013 8.259 7.910 7.982 3,146,394 -0.06(-0.69%)
Jan 20, 2016 7.855 8.140 7.688 8.037 3,147,007 +0.07(+0.90%)
Jan 19, 2016 8.109 8.144 7.823 7.966 2,868,189 -0.08(-0.99%)
Jan 15, 2016 8.013 8.045 8.045 8.045 2,295,290 -0.17(-2.03%)
Jan 14, 2016 8.061 8.331 8.005 8.212 2,921,690 +0.11(+1.37%)
Jan 13, 2016 8.458 8.513 8.093 8.101 3,264,856 -0.36(-4.22%)
Jan 12, 2016 8.680 8.779 8.307 8.458 2,790,907 -0.11(-1.30%)
Jan 11, 2016 8.727 8.831 8.489 8.569 5,510,180 -0.12(-1.37%)
Jan 08, 2016 8.743 8.882 8.628 8.688 9,508,541 -0.14(-1.62%)
Jan 07, 2016 8.363 9.053 8.363 8.831 6,345,728 +0.33(+3.92%)
Jan 06, 2016 8.497 8.664 8.402 8.497 2,891,392 -0.16(-1.83%)
Jan 05, 2016 8.402 8.680 8.394 8.656 3,774,271 +0.25(+3.02%)
Jan 04, 2016 8.021 8.458 7.966 8.402 5,490,138 -0.06(-0.75%)
Dec 31, 2015 8.466 8.466 8.466 8.466 2,114,299 -0.03(-0.37%)
Dec 30, 2015 8.640 8.648 8.458 8.497 1,119,645 -0.13(-1.56%)
Dec 29, 2015 8.497 8.672 8.489 8.632 1,570,235 +0.17(+1.97%)
Dec 28, 2015 8.632 8.680 8.418 8.466 2,168,947 -0.21(-2.47%)
Dec 24, 2015 8.886 8.680 8.680 8.680 746,905 -0.21(-2.32%)
Dec 23, 2015 8.886 8.934 8.724 8.886 1,793,771 +0.04(+0.45%)
Dec 22, 2015 8.759 8.886 8.688 8.846 2,309,878 +0.16(+1.83%)
Dec 21, 2015 8.910 8.926 8.608 8.688 1,759,587 -0.20(-2.23%)
Dec 18, 2015 8.664 8.973 8.601 8.886 6,426,112 +0.17(+2.00%)
Dec 17, 2015 9.077 9.124 8.656 8.712 4,222,861 -0.31(-3.43%)
Dec 16, 2015 8.942 9.140 8.902 9.021 3,934,660 +0.17(+1.97%)
Dec 15, 2015 9.140 9.180 8.807 8.846 5,001,268 -0.25(-2.71%)
Dec 14, 2015 9.180 9.315 9.061 9.092 2,631,380 -0.06(-0.61%)
Dec 11, 2015 9.227 9.283 9.112 9.148 2,806,928 -0.18(-1.96%)
Dec 10, 2015 9.402 9.521 9.231 9.330 2,761,807 -0.02(-0.17%)
Dec 09, 2015 9.346 9.672 9.295 9.346 2,927,514 -0.08(-0.84%)
Dec 08, 2015 9.291 9.457 9.211 9.426 3,050,193 +0.08(+0.85%)
Dec 07, 2015 9.386 9.418 9.259 9.346 3,411,973 -0.07(-0.76%)
Dec 04, 2015 9.338 9.576 9.255 9.418 4,342,077 +0.05(+0.51%)
Dec 03, 2015 9.838 9.910 9.338 9.370 3,090,322 -0.40(-4.08%)
Dec 02, 2015 9.651 9.982 9.580 9.769 7,533,272 +0.18(+1.89%)
Dec 01, 2015 9.485 9.603 9.398 9.587 3,503,850 +0.13(+1.33%)
Nov 30, 2015 9.651 9.729 9.327 9.461 6,431,397 -0.28(-2.83%)
Nov 27, 2015 9.477 9.737 9.461 9.737 3,415,301 +0.16(+1.65%)
Nov 25, 2015 9.493 9.580 9.580 9.580 5,116,277 +0.01(+0.08%)
Nov 24, 2015 8.791 9.580 8.791 9.572 9,538,382 -0.03(-0.33%)
Nov 23, 2015 9.690 9.800 9.501 9.603 6,046,613 -0.25(-2.56%)
Nov 20, 2015 10.09 10.22 9.832 9.856 6,183,752 -0.11(-1.11%)
Nov 19, 2015 10.01 10.09 9.812 9.966 5,232,019 -0.09(-0.86%)
Nov 18, 2015 9.627 10.07 9.580 10.05 4,985,500 +0.43(+4.42%)
Nov 17, 2015 9.572 9.682 9.312 9.627 4,895,023 +0.09(+0.91%)
Nov 16, 2015 9.493 9.603 9.280 9.540 2,445,549 -0.06(-0.66%)
Nov 13, 2015 9.958 9.997 9.524 9.603 2,831,693 -0.50(-4.92%)
Nov 12, 2015 10.27 10.36 10.10 10.10 1,666,229 -0.21(-1.99%)
Nov 11, 2015 10.75 10.81 10.28 10.30 2,475,009 -0.48(-4.46%)
Nov 10, 2015 10.38 10.82 10.35 10.79 2,446,177 +0.31(+2.93%)
Nov 09, 2015 10.72 10.78 10.35 10.48 1,463,783 -0.25(-2.35%)
Nov 06, 2015 10.74 10.85 10.65 10.73 1,449,720 -0.13(-1.16%)
Nov 05, 2015 10.80 10.87 10.59 10.86 5,086,352 +0.17(+1.62%)
Nov 04, 2015 10.84 10.90 10.57 10.68 3,740,896 -0.17(-1.53%)
Nov 03, 2015 10.91 11.14 10.84 10.85 2,387,657 +0.02(+0.15%)
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.