Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.020 8.020 7.760 7.830 11,382 -0.11(-1.39%)
Jan 28, 2016 8.030 8.100 7.780 7.940 19,108 +0.02(+0.25%)
Jan 27, 2016 7.960 8.085 7.850 7.920 7,289 -0.08(-1.00%)
Jan 26, 2016 8.150 8.160 7.950 8.000 28,935 -0.10(-1.23%)
Jan 25, 2016 7.840 8.131 7.800 8.100 24,589 +0.31(+3.98%)
Jan 22, 2016 7.380 7.810 7.130 7.790 10,239 +0.65(+9.10%)
Jan 21, 2016 6.880 7.189 6.880 7.140 10,644 +0.33(+4.85%)
Jan 20, 2016 6.530 6.900 6.400 6.810 50,856 +0.07(+1.04%)
Jan 19, 2016 7.190 7.190 6.652 6.740 21,101 -0.27(-3.85%)
Jan 15, 2016 7.200 7.010 7.010 7.010 30,400 -0.32(-4.37%)
Jan 14, 2016 8.000 8.000 7.250 7.330 51,323 -0.60(-7.57%)
Jan 13, 2016 8.400 8.400 7.763 7.930 34,280 -0.39(-4.69%)
Jan 12, 2016 8.540 8.540 8.070 8.320 21,721 -0.06(-0.72%)
Jan 11, 2016 8.920 8.920 8.120 8.380 44,685 -0.37(-4.23%)
Jan 08, 2016 9.190 9.190 8.660 8.750 27,934 -0.41(-4.48%)
Jan 07, 2016 9.050 9.200 9.050 9.160 16,656 +0.06(+0.66%)
Jan 06, 2016 8.930 9.180 8.800 9.100 23,752 +0.34(+3.88%)
Jan 05, 2016 8.810 8.840 8.550 8.760 19,702 +0.06(+0.69%)
Jan 04, 2016 8.830 8.830 8.690 8.700 8,947 -0.30(-3.33%)
Dec 31, 2015 9.040 9.000 9.000 9.000 15,000 -0.01(-0.11%)
Dec 30, 2015 8.940 9.080 8.860 9.010 10,738 +0.05(+0.56%)
Dec 29, 2015 8.790 9.010 8.770 8.960 10,340 +0.16(+1.82%)
Dec 28, 2015 9.000 9.060 8.610 8.800 18,296 -0.31(-3.40%)
Dec 24, 2015 8.700 9.110 9.110 9.110 16,200 +0.17(+1.90%)
Dec 23, 2015 8.650 8.950 8.650 8.940 13,037 +0.19(+2.17%)
Dec 22, 2015 8.870 8.870 8.689 8.750 4,802 -0.10(-1.13%)
Dec 21, 2015 8.467 8.850 8.467 8.850 12,407 +0.22(+2.55%)
Dec 18, 2015 8.360 8.630 8.325 8.630 9,008 +0.18(+2.13%)
Dec 17, 2015 8.030 8.510 8.030 8.450 16,508 +0.04(+0.48%)
Dec 16, 2015 7.660 8.520 7.660 8.410 19,288 +0.55(+7.00%)
Dec 15, 2015 7.770 7.870 7.584 7.860 11,833 +0.13(+1.68%)
Dec 14, 2015 7.820 7.820 7.650 7.730 21,798 -0.04(-0.51%)
Dec 11, 2015 7.900 8.050 7.580 7.770 56,105 -0.20(-2.51%)
Dec 10, 2015 8.370 8.550 7.940 7.970 50,194 -0.40(-4.78%)
Dec 09, 2015 8.740 8.880 8.270 8.370 11,160 -0.50(-5.64%)
Dec 08, 2015 8.690 8.990 8.690 8.870 4,852 +0.03(+0.34%)
Dec 07, 2015 8.930 9.000 8.260 8.840 86,232 +0.03(+0.34%)
Dec 04, 2015 8.980 8.980 8.640 8.810 12,455 -0.10(-1.12%)
Dec 03, 2015 9.550 9.550 8.810 8.910 11,329 -0.58(-6.11%)
Dec 02, 2015 9.210 9.490 9.200 9.490 13,151 +0.20(+2.15%)
Dec 01, 2015 8.900 9.290 8.700 9.290 16,908 +0.38(+4.26%)
Nov 30, 2015 9.000 9.045 8.650 8.910 35,911 -0.09(-1.00%)
Nov 27, 2015 9.040 9.080 8.880 9.000 14,786 +0.00(+0.00%)
Nov 25, 2015 8.990 9.000 9.000 9.000 32,400 +0.13(+1.47%)
Nov 24, 2015 9.020 9.070 8.870 8.870 19,524 -0.10(-1.11%)
Nov 23, 2015 8.930 9.049 8.930 8.970 29,981 +0.00(+0.00%)
Nov 20, 2015 9.020 9.020 8.760 8.970 19,247 -0.12(-1.32%)
Nov 19, 2015 9.140 9.200 9.020 9.090 3,827 +0.04(+0.44%)
Nov 18, 2015 9.200 9.255 9.030 9.050 11,096 -0.07(-0.77%)
Nov 17, 2015 8.960 9.380 8.960 9.120 17,076 +0.16(+1.79%)
Nov 16, 2015 9.340 9.360 8.570 8.960 52,171 -0.43(-4.58%)
Nov 13, 2015 9.830 9.890 9.330 9.390 24,835 -0.50(-5.06%)
Nov 12, 2015 10.29 10.29 9.810 9.890 12,719 -0.33(-3.23%)
Nov 11, 2015 10.46 10.50 10.22 10.22 5,545 -0.39(-3.68%)
Nov 10, 2015 10.79 10.95 10.46 10.61 13,587 -0.17(-1.58%)
Nov 09, 2015 10.75 10.98 10.40 10.78 14,276 +0.09(+0.84%)
Nov 06, 2015 10.16 10.73 10.05 10.69 12,983 +0.44(+4.29%)
Nov 05, 2015 10.58 10.61 10.18 10.25 12,458 -0.33(-3.12%)
Nov 04, 2015 10.37 10.95 10.37 10.58 24,888 +0.23(+2.22%)
Nov 03, 2015 10.00 10.35 9.710 10.35 27,997 +0.17(+1.67%)
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.