Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.073 7.558 7.020 7.346 2,182,433 +0.27(+3.85%)
Feb 26, 2016 6.945 7.126 6.907 7.073 1,030,618 +0.17(+2.41%)
Feb 25, 2016 6.945 6.983 6.748 6.907 1,196,579 -0.01(-0.11%)
Feb 24, 2016 6.687 6.930 6.498 6.914 1,354,306 +0.15(+2.24%)
Feb 23, 2016 6.846 6.846 6.634 6.763 887,314 -0.11(-1.54%)
Feb 22, 2016 6.687 6.922 6.566 6.869 1,222,435 +0.33(+4.98%)
Feb 19, 2016 6.899 6.899 6.468 6.543 1,635,052 -0.39(-5.68%)
Feb 18, 2016 6.983 6.983 6.627 6.937 1,535,751 -0.05(-0.65%)
Feb 17, 2016 6.680 7.096 6.680 6.983 2,368,752 +0.33(+5.01%)
Feb 16, 2016 6.437 6.680 6.339 6.649 1,338,334 +0.33(+5.15%)
Feb 12, 2016 6.218 6.324 6.324 6.324 1,301,687 +0.12(+1.95%)
Feb 11, 2016 6.028 6.336 5.983 6.202 1,478,335 +0.10(+1.61%)
Feb 10, 2016 6.157 6.263 6.043 6.104 1,184,153 -0.02(-0.37%)
Feb 09, 2016 6.195 6.259 6.104 6.127 1,156,049 -0.16(-2.53%)
Feb 08, 2016 6.293 6.312 6.096 6.286 2,188,128 +0.03(+0.48%)
Feb 05, 2016 6.331 6.505 6.172 6.255 3,098,827 -0.07(-1.08%)
Feb 04, 2016 5.794 6.407 5.551 6.324 3,375,657 +0.77(+13.92%)
Feb 03, 2016 6.074 6.089 5.491 5.551 6,473,226 -0.58(-9.39%)
Feb 02, 2016 6.437 6.475 6.089 6.127 1,171,572 -0.35(-5.38%)
Feb 01, 2016 6.589 6.657 6.452 6.475 1,287,613 -0.17(-2.51%)
Jan 29, 2016 6.430 6.657 6.430 6.642 1,215,749 +0.27(+4.28%)
Jan 28, 2016 6.445 6.505 6.316 6.369 803,548 +0.01(+0.12%)
Jan 27, 2016 6.445 6.627 6.339 6.362 1,086,297 -0.08(-1.18%)
Jan 26, 2016 6.172 6.505 6.157 6.437 1,322,270 +0.30(+4.81%)
Jan 25, 2016 6.309 6.452 6.134 6.142 894,620 -0.20(-3.11%)
Jan 22, 2016 6.384 6.566 6.302 6.339 1,552,976 +0.05(+0.72%)
Jan 21, 2016 6.134 6.589 6.074 6.293 1,830,329 +0.17(+2.85%)
Jan 20, 2016 6.021 6.218 5.773 6.119 1,852,659 +0.02(+0.25%)
Jan 19, 2016 6.331 6.331 6.036 6.104 1,890,120 -0.11(-1.71%)
Jan 15, 2016 6.316 6.210 6.210 6.210 1,950,550 -0.27(-4.09%)
Jan 14, 2016 6.240 6.627 6.096 6.475 3,007,935 +0.23(+3.64%)
Jan 13, 2016 6.407 6.498 6.096 6.248 1,805,789 -0.16(-2.48%)
Jan 12, 2016 6.513 6.581 6.225 6.407 1,613,921 -0.05(-0.70%)
Jan 11, 2016 6.581 6.710 6.316 6.452 1,782,023 -0.11(-1.62%)
Jan 08, 2016 6.627 6.763 6.437 6.558 2,046,867 -0.05(-0.80%)
Jan 07, 2016 6.574 6.907 6.574 6.611 2,924,074 -0.08(-1.13%)
Jan 06, 2016 6.649 6.786 6.528 6.687 1,978,850 -0.04(-0.56%)
Jan 05, 2016 6.837 6.881 6.524 6.725 3,618,775 -0.11(-1.63%)
Jan 04, 2016 6.427 6.874 6.368 6.837 2,969,754 +0.35(+5.40%)
Dec 31, 2015 6.464 6.487 6.487 6.487 1,229,414 -0.01(-0.11%)
Dec 30, 2015 6.531 6.606 6.435 6.494 1,507,509 -0.05(-0.80%)
Dec 29, 2015 6.479 6.613 6.427 6.546 1,295,854 +0.09(+1.38%)
Dec 28, 2015 6.829 6.829 6.219 6.457 3,050,092 -0.39(-5.66%)
Dec 24, 2015 6.837 6.844 6.844 6.844 459,217 -0.02(-0.33%)
Dec 23, 2015 6.613 6.867 6.569 6.867 1,333,674 +0.25(+3.71%)
Dec 22, 2015 6.420 6.695 6.397 6.621 1,487,572 +0.19(+2.89%)
Dec 21, 2015 6.569 6.613 6.315 6.435 3,557,655 -0.11(-1.71%)
Dec 18, 2015 6.651 6.703 6.479 6.546 3,539,832 -0.17(-2.55%)
Dec 17, 2015 6.904 6.948 6.628 6.718 1,577,955 -0.16(-2.38%)
Dec 16, 2015 6.584 6.881 6.546 6.881 1,430,757 +0.31(+4.64%)
Dec 15, 2015 6.591 6.800 6.569 6.576 1,985,497 +0.00(+0.00%)
Dec 14, 2015 6.762 6.896 6.397 6.576 2,791,565 -0.19(-2.75%)
Dec 11, 2015 7.038 7.217 6.718 6.762 3,207,050 -0.40(-5.61%)
Dec 10, 2015 6.867 7.176 6.814 7.164 2,440,712 +0.31(+4.57%)
Dec 09, 2015 6.986 7.120 6.796 6.852 2,525,384 -0.18(-2.54%)
Dec 08, 2015 6.852 7.217 6.852 7.030 2,921,772 +0.01(+0.21%)
Dec 07, 2015 7.492 7.514 6.867 7.016 5,097,443 -0.46(-6.18%)
Dec 04, 2015 7.440 7.596 6.963 7.477 12,710,213 -1.50(-16.68%)
Dec 03, 2015 9.436 9.495 8.669 8.974 4,807,719 -0.42(-4.44%)
Dec 02, 2015 9.347 9.577 9.280 9.391 2,464,832 +0.05(+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.