Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 7.520 7.530 7.070 7.240 248,438 -0.35(-4.61%)
Nov 30, 2015 7.020 7.650 6.900 7.590 396,631 +0.62(+8.90%)
Nov 27, 2015 6.920 6.990 6.510 6.970 91,465 +0.06(+0.87%)
Nov 25, 2015 6.490 6.910 6.910 6.910 272,200 +0.39(+5.98%)
Nov 24, 2015 6.520 6.560 6.340 6.520 230,588 -0.06(-0.91%)
Nov 23, 2015 6.590 6.630 6.100 6.580 297,892 +0.01(+0.15%)
Nov 20, 2015 6.370 6.633 6.280 6.570 192,172 +0.31(+4.95%)
Nov 19, 2015 6.130 6.300 6.065 6.260 149,426 +0.12(+1.95%)
Nov 18, 2015 6.190 6.280 6.053 6.140 227,748 -0.01(-0.16%)
Nov 17, 2015 6.370 6.410 6.120 6.150 446,329 -0.24(-3.83%)
Nov 16, 2015 6.260 6.450 6.210 6.395 241,122 +0.15(+2.48%)
Nov 13, 2015 6.610 6.610 6.220 6.240 560,760 -0.25(-3.85%)
Nov 12, 2015 6.040 6.520 6.000 6.490 362,289 +0.36(+5.87%)
Nov 11, 2015 6.240 6.270 5.900 6.130 907,368 -0.11(-1.76%)
Nov 10, 2015 6.310 6.340 5.950 6.240 483,390 -0.11(-1.73%)
Nov 09, 2015 6.660 6.900 6.240 6.350 813,522 -0.31(-4.65%)
Nov 06, 2015 6.990 6.990 5.770 6.660 1,817,582 -2.32(-25.84%)
Nov 05, 2015 8.940 9.110 8.840 8.980 211,300 +0.05(+0.56%)
Nov 04, 2015 9.080 9.180 8.850 8.930 167,004 -0.11(-1.22%)
Nov 03, 2015 8.870 9.180 8.750 9.040 309,722 +0.12(+1.35%)
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.