Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.850 5.380 4.750 5.350 17,296,570 +0.56(+11.69%)
Jan 28, 2016 5.020 5.190 4.550 4.790 58,157,882 -0.53(-9.96%)
Jan 27, 2016 5.060 5.780 4.950 5.320 16,701,303 +0.16(+3.10%)
Jan 26, 2016 4.880 5.240 4.420 5.160 12,598,562 +0.48(+10.26%)
Jan 25, 2016 5.140 5.440 4.650 4.680 12,135,635 -0.84(-15.22%)
Jan 22, 2016 5.720 6.160 5.225 5.520 18,738,078 +0.57(+11.52%)
Jan 21, 2016 4.120 5.150 4.100 4.950 18,616,257 +0.63(+14.58%)
Jan 20, 2016 4.100 4.430 3.395 4.320 24,677,956 -0.07(-1.59%)
Jan 19, 2016 4.900 4.940 4.230 4.390 13,557,217 -0.45(-9.30%)
Jan 15, 2016 5.180 4.840 4.840 4.840 21,045,100 -0.93(-16.12%)
Jan 14, 2016 5.530 5.970 5.300 5.770 16,818,149 +0.30(+5.48%)
Jan 13, 2016 5.940 6.480 5.360 5.470 17,197,319 -0.47(-7.91%)
Jan 12, 2016 6.500 6.660 5.650 5.940 15,851,527 -0.23(-3.73%)
Jan 11, 2016 6.350 6.390 5.800 6.170 12,050,958 -0.30(-4.64%)
Jan 08, 2016 6.490 6.725 5.980 6.470 15,800,699 +0.09(+1.41%)
Jan 07, 2016 6.580 7.010 6.260 6.380 13,840,024 -0.52(-7.54%)
Jan 06, 2016 7.010 7.260 6.820 6.900 11,451,653 -0.55(-7.38%)
Jan 05, 2016 7.580 7.600 7.030 7.450 11,867,712 -0.13(-1.72%)
Jan 04, 2016 7.300 7.770 7.111 7.580 10,400,031 +0.21(+2.85%)
Dec 31, 2015 6.760 7.370 7.370 7.370 9,424,800 +0.56(+8.22%)
Dec 30, 2015 6.850 7.310 6.670 6.810 10,309,340 -0.51(-6.97%)
Dec 29, 2015 7.350 7.520 6.830 7.320 10,803,833 +0.27(+3.83%)
Dec 28, 2015 7.650 7.650 7.010 7.050 7,341,298 -0.91(-11.43%)
Dec 24, 2015 8.150 7.960 7.960 7.960 6,876,000 -0.13(-1.61%)
Dec 23, 2015 7.070 8.150 7.040 8.090 16,545,557 +1.34(+19.85%)
Dec 22, 2015 6.420 6.920 6.340 6.750 11,679,161 +0.30(+4.65%)
Dec 21, 2015 7.110 7.130 6.410 6.450 20,522,020 -0.70(-9.79%)
Dec 18, 2015 7.780 8.120 7.120 7.150 20,527,353 -0.69(-8.80%)
Dec 17, 2015 8.510 8.540 7.750 7.840 13,642,112 -0.66(-7.76%)
Dec 16, 2015 9.110 9.320 8.280 8.500 14,596,754 -0.70(-7.61%)
Dec 15, 2015 8.530 9.220 8.500 9.200 11,811,858 +0.75(+8.88%)
Dec 14, 2015 8.740 8.840 8.300 8.450 10,976,354 -0.41(-4.63%)
Dec 11, 2015 9.120 9.190 8.810 8.860 9,565,892 -0.54(-5.74%)
Dec 10, 2015 8.620 9.500 8.570 9.400 12,751,485 +0.62(+7.06%)
Dec 09, 2015 8.640 9.400 8.520 8.780 11,533,384 +0.13(+1.50%)
Dec 08, 2015 8.200 8.745 8.110 8.650 15,097,294 +0.11(+1.29%)
Dec 07, 2015 9.380 9.380 8.331 8.540 16,219,075 -1.26(-12.86%)
Dec 04, 2015 9.990 10.09 9.280 9.800 12,915,782 -0.52(-5.04%)
Dec 03, 2015 10.64 10.69 10.02 10.32 13,105,503 -0.12(-1.15%)
Dec 02, 2015 11.17 11.22 10.35 10.44 12,333,901 -0.91(-8.02%)
Dec 01, 2015 11.49 11.78 11.27 11.35 6,248,933 -0.14(-1.22%)
Nov 30, 2015 11.48 11.93 11.33 11.49 8,866,974 +0.17(+1.50%)
Nov 27, 2015 11.84 12.07 11.26 11.32 4,983,724 -0.79(-6.52%)
Nov 25, 2015 12.18 12.11 12.11 12.11 7,923,800 -0.29(-2.34%)
Nov 24, 2015 11.78 12.51 11.78 12.40 8,561,099 +0.78(+6.71%)
Nov 23, 2015 11.40 11.88 11.14 11.62 6,317,927 +0.26(+2.29%)
Nov 20, 2015 11.57 11.83 11.15 11.36 6,572,002 -0.17(-1.47%)
Nov 19, 2015 11.95 12.20 11.36 11.53 7,500,092 -0.65(-5.34%)
Nov 18, 2015 12.00 12.26 11.54 12.18 7,381,050 +0.41(+3.48%)
Nov 17, 2015 12.29 12.35 11.70 11.77 7,519,488 -0.69(-5.54%)
Nov 16, 2015 11.74 12.49 11.53 12.46 7,472,697 +0.77(+6.59%)
Nov 13, 2015 11.50 11.90 11.15 11.69 8,344,647 +0.10(+0.86%)
Nov 12, 2015 11.45 12.13 11.22 11.59 7,204,656 -0.18(-1.53%)
Nov 11, 2015 12.49 12.59 11.43 11.77 10,030,750 -0.81(-6.44%)
Nov 10, 2015 12.34 12.75 12.20 12.58 6,151,660 +0.11(+0.88%)
Nov 09, 2015 13.05 13.39 12.40 12.47 8,022,403 -0.52(-4.00%)
Nov 06, 2015 12.59 13.44 12.46 12.99 8,679,124 +0.15(+1.17%)
Nov 05, 2015 12.40 13.72 12.14 12.84 12,507,424 +0.41(+3.30%)
Nov 04, 2015 12.65 13.14 11.80 12.43 15,410,374 +0.28(+2.30%)
Nov 03, 2015 12.05 12.50 12.03 12.15 13,191,951 +0.33(+2.79%)
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.