Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.306 7.409 7.169 7.405 62,241,064 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.184 7.230 17,548,818 -0.11(-1.46%)
Jan 27, 2016 7.352 7.543 7.295 7.337 12,757,128 -0.02(-0.21%)
Jan 26, 2016 7.276 7.474 7.253 7.352 12,942,309 +0.11(+1.58%)
Jan 25, 2016 7.466 7.479 7.207 7.238 19,009,170 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.474 22,677,576 -0.11(-1.41%)
Jan 21, 2016 7.329 7.634 7.249 7.581 33,721,896 +0.30(+4.08%)
Jan 20, 2016 7.283 7.344 7.047 7.283 35,408,096 -0.16(-2.15%)
Jan 19, 2016 7.832 7.840 7.398 7.444 35,966,176 -0.27(-3.46%)
Jan 15, 2016 7.764 7.710 7.710 7.710 31,747,668 -0.39(-4.80%)
Jan 14, 2016 8.084 8.252 8.038 8.099 38,136,560 +0.03(+0.38%)
Jan 13, 2016 8.260 8.332 7.962 8.069 39,125,788 -0.18(-2.22%)
Jan 12, 2016 8.206 8.303 8.061 8.252 21,801,722 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.122 22,295,816 +0.05(+0.66%)
Jan 08, 2016 8.260 8.328 8.046 8.069 22,853,580 -0.14(-1.76%)
Jan 07, 2016 8.427 8.427 8.176 8.214 33,419,226 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.610 21,439,582 -0.32(-3.59%)
Jan 05, 2016 8.885 8.984 8.832 8.931 17,777,916 +0.08(+0.95%)
Jan 04, 2016 8.832 8.893 8.732 8.847 19,856,312 -0.18(-2.03%)
Dec 31, 2015 9.022 9.030 9.030 9.030 13,613,899 +0.00(+0.00%)
Dec 30, 2015 9.083 9.121 9.007 9.030 11,000,150 -0.02(-0.17%)
Dec 29, 2015 8.900 9.098 8.900 9.045 12,674,335 +0.18(+1.98%)
Dec 28, 2015 8.923 8.938 8.832 8.870 10,558,098 -0.08(-0.85%)
Dec 24, 2015 8.961 8.946 8.946 8.946 6,066,443 -0.02(-0.17%)
Dec 23, 2015 8.961 8.992 8.893 8.961 15,671,752 +0.07(+0.77%)
Dec 22, 2015 8.694 8.965 8.618 8.893 25,802,150 +0.18(+2.01%)
Dec 21, 2015 8.847 8.870 8.626 8.717 24,040,586 -0.06(-0.70%)
Dec 18, 2015 9.022 9.083 8.732 8.778 50,432,308 -0.30(-3.28%)
Dec 17, 2015 9.365 9.419 9.068 9.076 33,754,688 -0.27(-2.94%)
Dec 16, 2015 9.358 9.453 9.289 9.350 23,890,994 +0.04(+0.41%)
Dec 15, 2015 9.320 9.506 9.304 9.312 24,609,536 +0.04(+0.41%)
Dec 14, 2015 9.381 9.510 9.159 9.274 25,417,906 -0.04(-0.41%)
Dec 11, 2015 9.259 9.365 9.182 9.312 27,390,556 -0.11(-1.21%)
Dec 10, 2015 9.243 9.442 9.243 9.426 19,929,256 +0.19(+2.06%)
Dec 09, 2015 9.213 9.495 9.186 9.236 30,947,910 -0.06(-0.66%)
Dec 08, 2015 9.091 9.426 9.068 9.297 27,003,850 +0.03(+0.33%)
Dec 07, 2015 9.312 9.503 9.205 9.266 28,343,582 -0.04(-0.38%)
Dec 04, 2015 9.173 9.483 9.150 9.301 28,895,304 +0.13(+1.40%)
Dec 03, 2015 9.037 9.339 8.954 9.173 62,713,176 +0.15(+1.67%)
Dec 02, 2015 9.520 9.520 8.984 9.022 69,232,616 -0.60(-6.20%)
Dec 01, 2015 9.535 9.641 9.452 9.618 23,579,204 +0.15(+1.59%)
Nov 30, 2015 9.498 9.581 9.354 9.467 38,205,100 -0.05(-0.56%)
Nov 27, 2015 9.467 9.724 9.445 9.520 22,800,990 -0.02(-0.24%)
Nov 25, 2015 9.943 9.543 9.543 9.543 95,245,920 -1.51(-13.66%)
Nov 24, 2015 10.62 11.19 10.58 11.05 38,168,816 +0.31(+2.88%)
Nov 23, 2015 10.80 10.82 10.56 10.74 19,229,658 +0.13(+1.21%)
Nov 20, 2015 10.45 10.64 10.43 10.62 26,638,356 +0.20(+1.96%)
Nov 19, 2015 10.32 10.45 10.28 10.41 20,336,894 +0.11(+1.10%)
Nov 18, 2015 10.14 10.34 10.10 10.30 16,989,990 +0.27(+2.71%)
Nov 17, 2015 10.12 10.31 10.01 10.03 19,567,444 -0.05(-0.52%)
Nov 16, 2015 9.928 10.14 9.898 10.08 16,828,200 +0.18(+1.83%)
Nov 13, 2015 10.09 10.15 9.837 9.898 23,171,134 -0.15(-1.50%)
Nov 12, 2015 10.41 10.42 10.03 10.05 27,060,572 -0.46(-4.38%)
Nov 11, 2015 10.67 10.73 10.49 10.51 12,924,875 -0.15(-1.42%)
Nov 10, 2015 10.47 10.68 10.44 10.66 20,848,628 +0.19(+1.80%)
Nov 09, 2015 10.76 10.83 10.45 10.47 26,002,506 -0.11(-1.00%)
Nov 06, 2015 10.54 10.62 10.44 10.58 28,759,410 -0.03(-0.28%)
Nov 05, 2015 10.73 10.76 10.54 10.61 22,055,466 -0.07(-0.64%)
Nov 04, 2015 10.76 10.89 10.50 10.68 46,236,440 -0.11(-1.05%)
Nov 03, 2015 10.37 10.95 10.23 10.79 52,421,704 +0.35(+3.33%)
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.