Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 5.390 5.535 5.110 5.210 43,010,267 -0.48(-8.44%)
Jul 28, 2016 5.590 5.980 5.500 5.690 29,743,805 +0.01(+0.18%)
Jul 27, 2016 6.240 6.730 5.540 5.680 37,932,352 -0.89(-13.55%)
Jul 26, 2016 6.780 6.950 6.380 6.570 24,744,312 -0.57(-7.98%)
Jul 25, 2016 6.740 7.340 6.730 7.140 35,275,804 +0.71(+11.04%)
Jul 22, 2016 6.650 6.650 6.330 6.430 17,711,907 +0.04(+0.63%)
Jul 21, 2016 6.810 6.970 6.260 6.390 32,304,092 -0.66(-9.36%)
Jul 20, 2016 6.470 7.170 6.460 7.050 36,848,358 +1.04(+17.30%)
Jul 19, 2016 5.940 6.050 5.850 6.010 15,635,979 +0.19(+3.26%)
Jul 18, 2016 5.870 6.090 5.810 5.820 19,988,512 -0.09(-1.52%)
Jul 15, 2016 6.020 6.030 5.760 5.910 23,121,823 +0.18(+3.14%)
Jul 14, 2016 6.100 6.210 5.700 5.730 31,868,604 +0.10(+1.78%)
Jul 13, 2016 5.820 5.980 5.490 5.630 35,603,919 -0.60(-9.63%)
Jul 12, 2016 5.770 6.260 5.670 6.230 38,557,673 +0.64(+11.45%)
Jul 11, 2016 5.820 5.860 5.530 5.590 28,421,475 -0.05(-0.89%)
Jul 08, 2016 6.190 6.210 5.550 5.640 51,375,052 -0.57(-9.18%)
Jul 07, 2016 5.960 6.340 5.920 6.210 46,259,310 +0.53(+9.33%)
Jul 06, 2016 6.000 6.080 5.630 5.680 58,204,391 -0.60(-9.55%)
Jul 05, 2016 6.400 6.820 6.200 6.280 31,754,136 -0.42(-6.27%)
Jul 01, 2016 7.170 6.700 6.700 6.700 7,773,600 -1.13(-14.43%)
Jun 30, 2016 8.070 8.330 7.800 7.830 28,128,273 -0.50(-6.00%)
Jun 29, 2016 8.490 8.540 7.910 8.330 34,400,335 -0.55(-6.19%)
Jun 28, 2016 8.900 9.010 8.520 8.880 28,798,848 +0.41(+4.84%)
Jun 27, 2016 8.570 9.090 8.135 8.470 30,502,337 -0.28(-3.20%)
Jun 24, 2016 7.580 9.250 7.550 8.750 38,666,810 -1.90(-17.84%)
Jun 23, 2016 10.68 10.82 10.16 10.65 21,254,173 +0.26(+2.50%)
Jun 22, 2016 11.00 11.30 10.38 10.39 22,284,871 -0.73(-6.56%)
Jun 21, 2016 10.92 11.15 10.62 11.12 24,421,028 +0.85(+8.28%)
Jun 20, 2016 11.02 11.14 10.08 10.27 26,289,139 +0.20(+1.99%)
Jun 17, 2016 9.900 10.78 9.810 10.07 26,628,681 -0.38(-3.64%)
Jun 16, 2016 8.810 10.55 8.800 10.45 32,576,726 +0.87(+9.08%)
Jun 15, 2016 10.83 10.97 9.310 9.580 25,973,527 -1.23(-11.38%)
Jun 14, 2016 9.970 11.06 9.970 10.81 24,299,505 +0.67(+6.61%)
Jun 13, 2016 9.360 10.50 9.280 10.14 22,832,275 +0.06(+0.60%)
Jun 10, 2016 9.450 10.32 9.050 10.08 35,428,587 +0.40(+4.13%)
Jun 09, 2016 10.15 10.35 9.600 9.680 18,481,618 -0.44(-4.35%)
Jun 08, 2016 9.790 10.26 9.380 10.12 27,558,388 -1.11(-9.88%)
Jun 07, 2016 11.25 11.38 10.83 11.23 19,863,548 +0.41(+3.79%)
Jun 06, 2016 11.06 11.60 10.70 10.82 26,084,840 -0.20(-1.81%)
Jun 03, 2016 13.68 13.69 10.93 11.02 48,189,837 -5.55(-33.49%)
Jun 02, 2016 16.83 17.19 16.12 16.57 3,760,500 -0.03(-0.18%)
Jun 01, 2016 16.70 17.53 15.84 16.60 24,719,338 -0.40(-2.35%)
May 31, 2016 17.60 18.08 15.88 17.00 25,135,840 -0.68(-3.85%)
May 27, 2016 16.73 17.68 17.68 17.68 6,161,100 +1.45(+8.93%)
May 26, 2016 15.45 16.69 15.02 16.23 24,422,097 +0.07(+0.43%)
May 25, 2016 17.66 18.67 15.76 16.16 29,319,188 -1.24(-7.13%)
May 24, 2016 15.87 17.45 15.52 17.40 24,029,727 +2.46(+16.47%)
May 23, 2016 15.48 15.71 14.12 14.94 20,837,074 +0.46(+3.18%)
May 20, 2016 14.11 15.70 14.07 14.48 23,279,260 -0.15(-1.03%)
May 19, 2016 16.52 16.96 14.37 14.63 34,779,888 -0.75(-4.88%)
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.