Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.620 9.030 8.620 8.904 9,329,997 +0.45(+5.35%)
Jan 28, 2016 8.218 8.494 8.071 8.452 7,746,433 +0.30(+3.64%)
Jan 27, 2016 7.982 8.485 7.801 8.155 8,962,083 +0.18(+2.28%)
Jan 26, 2016 7.570 8.023 7.388 7.974 6,165,680 +0.57(+7.68%)
Jan 25, 2016 7.941 8.048 7.364 7.405 9,037,790 -0.78(-9.57%)
Jan 22, 2016 8.279 8.444 8.023 8.188 9,765,903 +0.03(+0.40%)
Jan 21, 2016 7.916 8.642 7.891 8.155 10,924,434 +0.26(+3.24%)
Jan 20, 2016 8.007 8.073 7.355 7.900 11,374,768 -0.37(-4.49%)
Jan 19, 2016 8.427 8.576 8.130 8.271 8,497,496 -0.07(-0.79%)
Jan 15, 2016 8.361 8.337 8.337 8.337 8,456,231 -0.31(-3.53%)
Jan 14, 2016 8.139 8.741 7.949 8.642 10,286,686 +0.54(+6.72%)
Jan 13, 2016 8.279 8.469 7.900 8.097 10,108,403 -0.07(-0.81%)
Jan 12, 2016 8.501 8.790 8.073 8.163 11,431,735 -0.27(-3.23%)
Jan 11, 2016 9.343 9.351 8.394 8.436 12,201,449 -0.92(-9.79%)
Jan 08, 2016 9.367 9.677 9.116 9.351 8,413,933 +0.07(+0.71%)
Jan 07, 2016 8.930 9.615 8.848 9.285 7,939,006 +0.19(+2.09%)
Jan 06, 2016 9.664 9.722 9.021 9.095 9,958,249 -0.78(-7.85%)
Jan 05, 2016 9.540 9.924 9.169 9.870 7,943,785 +0.36(+3.82%)
Jan 04, 2016 9.540 9.796 9.268 9.507 7,615,661 -0.20(-2.04%)
Dec 31, 2015 9.161 9.705 9.705 9.705 5,787,138 +0.56(+6.13%)
Dec 30, 2015 9.367 9.612 9.136 9.145 4,796,562 -0.38(-3.98%)
Dec 29, 2015 9.433 9.656 9.087 9.524 6,330,326 +0.15(+1.58%)
Dec 28, 2015 9.483 9.549 9.120 9.376 5,713,006 -0.11(-1.13%)
Dec 24, 2015 9.499 9.483 9.483 9.483 5,117,712 -0.03(-0.35%)
Dec 23, 2015 9.070 9.697 9.037 9.516 8,041,643 +0.53(+5.87%)
Dec 22, 2015 9.054 9.277 8.848 8.988 7,664,826 -0.14(-1.54%)
Dec 21, 2015 8.427 9.235 8.283 9.128 14,791,082 +0.58(+6.75%)
Dec 18, 2015 7.776 8.584 7.776 8.551 26,066,684 +0.70(+8.93%)
Dec 17, 2015 7.941 8.015 7.603 7.850 7,932,040 -0.10(-1.24%)
Dec 16, 2015 7.710 8.023 7.619 7.949 12,120,042 +0.30(+3.88%)
Dec 15, 2015 7.636 7.982 7.603 7.652 11,407,974 +0.07(+0.87%)
Dec 14, 2015 8.345 8.469 7.520 7.586 13,205,459 -0.78(-9.27%)
Dec 11, 2015 8.518 8.584 8.320 8.361 10,323,651 -0.27(-3.15%)
Dec 10, 2015 8.658 8.947 8.534 8.633 8,643,732 -0.07(-0.76%)
Dec 09, 2015 8.320 8.790 8.205 8.699 14,208,531 +0.38(+4.56%)
Dec 08, 2015 7.792 8.555 7.586 8.320 21,724,736 +0.45(+5.65%)
Dec 07, 2015 7.347 8.007 7.256 7.875 17,665,916 +0.45(+6.11%)
Dec 04, 2015 9.021 9.029 7.260 7.421 35,071,480 -1.62(-17.96%)
Dec 03, 2015 9.079 9.606 8.831 9.046 20,735,466 +0.15(+1.67%)
Dec 02, 2015 10.07 10.07 8.675 8.897 18,171,696 -1.29(-12.63%)
Dec 01, 2015 10.04 10.43 9.928 10.18 7,881,587 -0.01(-0.08%)
Nov 30, 2015 9.623 10.24 9.491 10.19 10,606,987 +0.61(+6.37%)
Nov 27, 2015 10.04 10.08 9.524 9.582 4,154,872 -0.46(-4.60%)
Nov 25, 2015 10.35 10.04 10.04 10.04 7,726,290 -0.36(-3.49%)
Nov 24, 2015 9.936 10.46 9.936 10.41 8,389,446 +0.39(+3.87%)
Nov 23, 2015 9.969 10.08 9.755 10.02 7,855,456 +0.12(+1.25%)
Nov 20, 2015 9.969 9.978 9.701 9.895 5,071,255 +0.06(+0.59%)
Nov 19, 2015 10.04 10.04 9.590 9.837 6,895,194 -0.16(-1.65%)
Nov 18, 2015 9.994 10.17 9.755 10.00 13,374,726 +0.09(+0.91%)
Nov 17, 2015 10.49 10.51 9.862 9.912 5,615,122 -0.58(-5.50%)
Nov 16, 2015 10.34 10.58 10.32 10.49 8,861,928 +0.09(+0.87%)
Nov 13, 2015 10.34 10.60 10.17 10.40 10,577,510 +0.08(+0.80%)
Nov 12, 2015 10.63 10.82 10.30 10.32 8,760,234 -0.43(-3.99%)
Nov 11, 2015 11.26 11.33 10.61 10.74 8,373,621 -0.45(-4.05%)
Nov 10, 2015 10.85 11.34 10.85 11.20 5,707,053 +0.23(+2.11%)
Nov 09, 2015 11.12 11.38 10.82 10.97 7,446,826 -0.17(-1.55%)
Nov 06, 2015 11.03 11.14 10.74 11.14 8,082,674 -0.06(-0.52%)
Nov 05, 2015 11.50 11.60 11.10 11.20 8,597,492 -0.41(-3.55%)
Nov 04, 2015 11.49 11.99 11.27 11.61 12,625,082 +0.49(+4.45%)
Nov 03, 2015 10.97 11.39 10.96 11.12 9,683,189 +0.10(+0.90%)
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.