Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.150 7.203 7.203 7.203 6,723,266 +0.05(+0.74%)
Dec 30, 2015 7.233 7.271 7.150 7.150 4,120,318 -0.08(-1.14%)
Dec 29, 2015 7.188 7.255 7.128 7.233 4,070,948 +0.11(+1.59%)
Dec 28, 2015 7.195 7.248 7.067 7.120 4,979,431 -0.09(-1.25%)
Dec 24, 2015 7.173 7.210 7.210 7.210 2,017,165 +0.03(+0.42%)
Dec 23, 2015 7.015 7.210 7.007 7.180 5,415,477 +0.19(+2.69%)
Dec 22, 2015 6.917 7.007 6.879 6.992 6,739,797 +0.10(+1.42%)
Dec 21, 2015 6.834 6.984 6.781 6.894 8,517,924 +0.08(+1.10%)
Dec 18, 2015 6.902 6.909 6.729 6.819 14,371,456 -0.11(-1.52%)
Dec 17, 2015 7.052 7.150 6.894 6.924 6,874,056 -0.13(-1.81%)
Dec 16, 2015 6.992 7.067 6.872 7.052 8,490,766 +0.09(+1.30%)
Dec 15, 2015 6.699 7.045 6.691 6.962 12,741,072 +0.32(+4.76%)
Dec 14, 2015 6.811 6.887 6.593 6.646 10,830,875 -0.11(-1.56%)
Dec 11, 2015 6.902 6.924 6.740 6.751 6,681,661 -0.23(-3.34%)
Dec 10, 2015 6.969 7.037 6.894 6.984 5,103,970 +0.02(+0.22%)
Dec 09, 2015 6.917 7.097 6.887 6.969 6,188,198 +0.05(+0.65%)
Dec 08, 2015 6.857 6.977 6.826 6.924 6,864,365 -0.01(-0.11%)
Dec 07, 2015 6.969 7.000 6.744 6.932 8,027,255 -0.08(-1.18%)
Dec 04, 2015 7.165 7.225 7.000 7.015 9,452,808 -0.15(-2.10%)
Dec 03, 2015 7.195 7.338 7.150 7.165 10,892,933 -0.06(-0.83%)
Dec 02, 2015 7.519 7.526 7.225 7.225 8,665,623 -0.29(-3.81%)
Dec 01, 2015 7.541 7.594 7.466 7.511 7,553,556 -0.01(-0.10%)
Nov 30, 2015 7.526 7.587 7.511 7.519 7,885,131 +0.00(+0.00%)
Nov 27, 2015 7.444 7.541 7.398 7.519 4,688,899 +0.08(+1.11%)
Nov 25, 2015 7.271 7.436 7.436 7.436 4,536,032 -0.02(-0.20%)
Nov 24, 2015 7.255 7.481 7.233 7.451 7,882,692 +0.18(+2.48%)
Nov 23, 2015 7.278 7.338 7.210 7.271 7,528,358 -0.01(-0.10%)
Nov 20, 2015 7.240 7.383 7.210 7.278 4,772,449 +0.08(+1.04%)
Nov 19, 2015 7.316 7.346 7.112 7.203 7,478,444 -0.12(-1.64%)
Nov 18, 2015 7.203 7.338 7.150 7.323 5,525,156 +0.14(+1.99%)
Nov 17, 2015 7.391 7.466 7.150 7.180 7,425,353 -0.20(-2.75%)
Nov 16, 2015 7.353 7.451 7.278 7.383 7,069,074 +0.01(+0.10%)
Nov 13, 2015 7.346 7.451 7.316 7.376 7,227,623 +0.05(+0.72%)
Nov 12, 2015 7.406 7.579 7.323 7.323 9,580,032 -0.24(-3.18%)
Nov 11, 2015 7.602 7.624 7.429 7.564 5,206,655 -0.02(-0.20%)
Nov 10, 2015 7.496 7.617 7.481 7.579 8,482,966 +0.13(+1.72%)
Nov 09, 2015 7.647 7.700 7.383 7.451 7,973,930 -0.23(-2.94%)
Nov 06, 2015 7.353 7.700 7.233 7.677 11,362,417 +0.24(+3.24%)
Nov 05, 2015 7.888 8.053 7.414 7.436 16,624,471 -0.71(-8.69%)
Nov 04, 2015 8.241 8.324 8.121 8.144 7,040,270 -0.08(-1.01%)
Nov 03, 2015 8.234 8.302 8.106 8.226 11,145,203 -0.07(-0.82%)
Nov 02, 2015 8.264 8.347 8.211 8.294 6,277,698 +0.05(+0.64%)
Oct 30, 2015 8.287 8.332 8.219 8.241 5,573,215 -0.04(-0.45%)
Oct 29, 2015 8.241 8.332 8.181 8.279 6,726,165 -0.02(-0.18%)
Oct 28, 2015 8.115 8.357 8.063 8.294 9,142,686 +0.19(+2.30%)
Oct 27, 2015 8.078 8.130 8.014 8.108 8,232,846 -0.01(-0.09%)
Oct 26, 2015 8.197 8.242 8.040 8.115 7,726,173 -0.13(-1.54%)
Oct 23, 2015 8.264 8.324 8.145 8.242 9,219,254 +0.01(+0.09%)
Oct 22, 2015 8.063 8.234 8.018 8.234 8,756,892 +0.21(+2.60%)
Oct 21, 2015 8.167 8.257 8.003 8.026 5,915,461 -0.09(-1.10%)
Oct 20, 2015 7.973 8.145 7.899 8.115 7,852,818 +0.10(+1.30%)
Oct 19, 2015 7.966 8.011 7.847 8.011 11,846,355 -0.03(-0.37%)
Oct 16, 2015 8.070 8.070 7.921 8.040 6,455,663 +0.00(+0.00%)
Oct 15, 2015 7.921 8.048 7.839 8.040 7,685,696 +0.16(+1.99%)
Oct 14, 2015 7.936 8.026 7.876 7.884 6,997,580 -0.04(-0.56%)
Oct 13, 2015 7.936 8.093 7.921 7.929 8,166,517 -0.06(-0.75%)
Oct 12, 2015 8.003 8.085 7.944 7.988 5,013,115 -0.01(-0.09%)
Oct 09, 2015 8.033 8.085 7.944 7.996 6,554,736 -0.03(-0.37%)
Oct 08, 2015 7.824 8.055 7.809 8.026 6,909,550 +0.17(+2.18%)
Oct 07, 2015 7.869 8.018 7.817 7.854 12,965,493 +0.05(+0.67%)
Oct 06, 2015 7.638 7.802 7.571 7.802 12,246,736 +0.14(+1.85%)
Oct 05, 2015 7.571 7.765 7.563 7.660 9,295,031 +0.13(+1.78%)
Oct 02, 2015 7.317 7.526 7.302 7.526 7,765,503 +0.15(+2.02%)
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.