Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.510 8.130 7.340 7.650 568,688 +0.17(+2.27%)
Feb 26, 2016 7.080 7.500 6.980 7.480 191,118 +0.47(+6.70%)
Feb 25, 2016 7.280 7.310 6.710 7.010 177,725 -0.26(-3.58%)
Feb 24, 2016 7.130 7.410 6.950 7.270 159,746 +0.06(+0.83%)
Feb 23, 2016 7.520 7.550 7.140 7.210 249,819 -0.34(-4.50%)
Feb 22, 2016 7.370 7.565 7.180 7.550 406,382 +0.25(+3.42%)
Feb 19, 2016 7.290 7.340 7.030 7.300 240,523 -0.02(-0.27%)
Feb 18, 2016 7.320 7.450 7.133 7.320 206,883 +0.04(+0.55%)
Feb 17, 2016 7.240 7.522 7.070 7.280 280,701 +0.11(+1.46%)
Feb 16, 2016 6.790 7.210 6.740 7.175 250,615 +0.44(+6.61%)
Feb 12, 2016 6.560 6.730 6.730 6.730 242,000 +0.20(+3.06%)
Feb 11, 2016 6.810 6.810 6.340 6.530 289,703 -0.29(-4.25%)
Feb 10, 2016 6.840 6.994 6.740 6.820 161,930 +0.06(+0.89%)
Feb 09, 2016 7.120 7.130 6.720 6.760 259,844 -0.43(-5.98%)
Feb 08, 2016 7.360 7.570 7.000 7.190 285,903 -0.26(-3.49%)
Feb 05, 2016 7.360 7.585 7.250 7.450 235,663 +0.05(+0.68%)
Feb 04, 2016 6.850 7.440 6.720 7.400 227,915 +0.52(+7.56%)
Feb 03, 2016 6.710 6.890 6.560 6.880 220,030 +0.20(+2.99%)
Feb 02, 2016 7.030 7.140 6.620 6.680 238,470 -0.37(-5.25%)
Feb 01, 2016 7.060 7.080 6.890 7.050 260,759 -0.05(-0.70%)
Jan 29, 2016 6.860 7.110 6.850 7.100 268,804 +0.25(+3.65%)
Jan 28, 2016 7.020 7.140 6.800 6.850 222,317 -0.10(-1.44%)
Jan 27, 2016 7.010 7.130 6.880 6.950 178,171 -0.10(-1.42%)
Jan 26, 2016 7.050 7.140 6.955 7.050 282,010 +0.00(+0.00%)
Jan 25, 2016 7.190 7.210 7.004 7.050 312,925 -0.15(-2.08%)
Jan 22, 2016 7.450 7.550 7.165 7.200 253,578 -0.11(-1.50%)
Jan 21, 2016 7.230 7.460 7.070 7.310 286,455 +0.05(+0.69%)
Jan 20, 2016 6.720 7.350 6.560 7.260 322,177 +0.37(+5.37%)
Jan 19, 2016 7.340 7.630 6.640 6.890 329,445 -0.35(-4.83%)
Jan 15, 2016 7.490 7.240 7.240 7.240 295,700 -0.43(-5.61%)
Jan 14, 2016 7.320 7.700 7.161 7.670 560,915 +0.37(+5.07%)
Jan 13, 2016 7.220 7.970 7.200 7.300 461,826 +0.10(+1.39%)
Jan 12, 2016 7.180 7.270 6.910 7.200 372,206 +0.08(+1.12%)
Jan 11, 2016 7.400 7.535 7.070 7.120 419,567 -0.28(-3.78%)
Jan 08, 2016 7.490 7.550 7.370 7.400 316,956 -0.08(-1.07%)
Jan 07, 2016 7.500 7.610 7.240 7.480 380,828 -0.16(-2.09%)
Jan 06, 2016 7.650 7.780 7.600 7.640 384,904 -0.07(-0.91%)
Jan 05, 2016 7.970 8.330 7.681 7.710 1,252,945 +0.33(+4.47%)
Jan 04, 2016 7.160 7.400 7.090 7.380 332,582 +0.09(+1.23%)
Dec 31, 2015 7.240 7.290 7.290 7.290 254,400 +0.03(+0.41%)
Dec 30, 2015 7.250 7.330 7.140 7.260 187,496 +0.00(+0.00%)
Dec 29, 2015 7.300 7.422 7.130 7.260 503,332 -0.06(-0.82%)
Dec 28, 2015 7.360 7.410 7.000 7.320 547,936 -0.17(-2.27%)
Dec 24, 2015 7.360 7.490 7.490 7.490 262,100 +0.15(+2.04%)
Dec 23, 2015 6.280 7.440 6.280 7.340 1,254,545 +1.08(+17.25%)
Dec 22, 2015 6.130 6.270 6.090 6.260 278,960 +0.16(+2.62%)
Dec 21, 2015 6.120 6.170 5.970 6.100 340,211 +0.00(+0.00%)
Dec 18, 2015 6.090 6.230 5.930 6.100 347,768 +0.01(+0.16%)
Dec 17, 2015 6.320 6.440 6.075 6.090 307,017 -0.22(-3.49%)
Dec 16, 2015 6.340 6.620 6.225 6.310 307,442 +0.04(+0.64%)
Dec 15, 2015 6.330 6.460 6.240 6.270 249,902 -0.11(-1.72%)
Dec 14, 2015 6.600 6.740 6.340 6.380 285,756 -0.20(-3.04%)
Dec 11, 2015 6.630 6.790 6.503 6.580 230,079 -0.17(-2.52%)
Dec 10, 2015 6.600 6.970 6.460 6.750 220,472 +0.16(+2.43%)
Dec 09, 2015 6.450 6.820 6.400 6.590 287,606 +0.11(+1.70%)
Dec 08, 2015 6.620 6.760 6.410 6.480 255,939 -0.17(-2.56%)
Dec 07, 2015 6.680 6.790 6.600 6.650 205,643 -0.03(-0.45%)
Dec 04, 2015 7.050 7.080 6.620 6.680 249,780 -0.36(-5.11%)
Dec 03, 2015 7.230 7.280 7.020 7.040 176,638 -0.14(-1.95%)
Dec 02, 2015 7.220 7.340 7.100 7.180 190,958 -0.06(-0.83%)
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.