Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.504 7.591 7.450 7.466 5,618,995 -0.05(-0.71%)
Feb 26, 2016 7.625 7.725 7.466 7.519 6,069,329 -0.08(-1.00%)
Feb 25, 2016 7.641 7.679 7.252 7.595 8,958,306 -0.05(-0.60%)
Feb 24, 2016 7.237 7.725 7.100 7.641 9,436,975 +0.34(+4.70%)
Feb 23, 2016 7.397 7.454 7.245 7.298 5,479,611 -0.16(-2.15%)
Feb 22, 2016 7.359 7.466 7.260 7.458 6,259,235 +0.29(+4.04%)
Feb 19, 2016 7.344 7.344 7.115 7.168 5,606,610 -0.22(-2.99%)
Feb 18, 2016 7.344 7.435 7.237 7.389 5,659,223 +0.06(+0.83%)
Feb 17, 2016 7.191 7.420 7.142 7.328 8,398,807 +0.18(+2.56%)
Feb 16, 2016 7.069 7.207 7.008 7.146 6,175,683 +0.16(+2.29%)
Feb 12, 2016 6.864 6.986 6.986 6.986 8,066,020 +0.13(+1.89%)
Feb 11, 2016 7.146 7.156 6.833 6.856 11,349,446 -0.40(-5.56%)
Feb 10, 2016 7.237 7.328 7.047 7.260 5,577,330 +0.02(+0.21%)
Feb 09, 2016 7.107 7.344 7.008 7.245 7,259,690 +0.05(+0.74%)
Feb 08, 2016 7.374 7.397 7.100 7.191 7,896,262 -0.24(-3.18%)
Feb 05, 2016 7.267 7.595 7.267 7.427 10,682,329 -0.04(-0.51%)
Feb 04, 2016 7.389 7.702 7.389 7.466 10,967,182 +0.04(+0.51%)
Feb 03, 2016 7.168 7.458 7.130 7.427 12,092,752 +0.35(+4.95%)
Feb 02, 2016 7.130 7.229 7.062 7.077 10,193,417 -0.13(-1.80%)
Feb 01, 2016 7.214 7.267 7.085 7.207 7,960,975 -0.03(-0.42%)
Jan 29, 2016 6.948 7.245 6.940 7.237 15,038,566 +0.34(+4.97%)
Jan 28, 2016 6.939 7.030 6.843 6.894 7,111,213 +0.06(+0.88%)
Jan 27, 2016 6.804 6.932 6.744 6.834 6,263,031 +0.03(+0.44%)
Jan 26, 2016 6.631 6.849 6.631 6.804 5,808,866 +0.23(+3.43%)
Jan 25, 2016 6.872 6.917 6.578 6.578 9,679,535 -0.32(-4.69%)
Jan 22, 2016 6.984 7.067 6.830 6.902 7,166,627 +0.05(+0.66%)
Jan 21, 2016 6.503 6.977 6.465 6.857 13,940,631 +0.37(+5.68%)
Jan 20, 2016 6.473 6.548 6.187 6.488 13,180,681 -0.08(-1.15%)
Jan 19, 2016 6.503 6.642 6.345 6.563 11,740,999 +0.14(+2.11%)
Jan 15, 2016 6.495 6.428 6.428 6.428 11,421,261 -0.23(-3.50%)
Jan 14, 2016 6.518 6.691 6.405 6.661 14,001,356 +0.16(+2.43%)
Jan 13, 2016 6.623 6.834 6.450 6.503 11,276,186 -0.08(-1.26%)
Jan 12, 2016 6.849 6.857 6.533 6.586 8,181,484 -0.21(-3.10%)
Jan 11, 2016 6.864 6.939 6.627 6.796 9,840,381 -0.08(-1.10%)
Jan 08, 2016 6.781 6.924 6.608 6.872 10,862,626 +0.10(+1.44%)
Jan 07, 2016 6.841 6.921 6.766 6.774 9,835,901 -0.17(-2.49%)
Jan 06, 2016 7.075 7.135 6.924 6.947 6,095,952 -0.25(-3.45%)
Jan 05, 2016 7.128 7.214 6.984 7.195 5,837,826 +0.10(+1.38%)
Jan 04, 2016 7.105 7.133 6.939 7.097 6,395,466 -0.11(-1.46%)
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%)
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.