Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.195 8.585 8.047 8.460 6,521,851 +0.30(+3.63%)
Feb 26, 2016 7.681 8.226 7.681 8.164 6,281,828 +0.65(+8.60%)
Feb 25, 2016 7.564 7.603 7.175 7.517 3,180,704 -0.06(-0.82%)
Feb 24, 2016 7.011 7.595 6.902 7.580 4,793,957 +0.38(+5.30%)
Feb 23, 2016 7.315 7.331 7.042 7.198 5,234,012 -0.23(-3.04%)
Feb 22, 2016 7.634 7.845 7.292 7.424 6,463,396 -0.02(-0.31%)
Feb 19, 2016 7.611 7.665 7.331 7.447 4,504,951 -0.29(-3.73%)
Feb 18, 2016 7.712 7.759 7.397 7.736 5,816,581 +0.13(+1.74%)
Feb 17, 2016 7.292 7.743 7.245 7.603 6,159,997 +0.44(+6.20%)
Feb 16, 2016 6.980 7.214 6.797 7.159 5,618,423 +0.30(+4.43%)
Feb 12, 2016 6.217 6.855 6.855 6.855 8,016,929 +0.55(+8.78%)
Feb 11, 2016 6.411 6.988 5.967 6.302 9,398,607 -0.19(-3.00%)
Feb 10, 2016 6.536 6.700 6.224 6.497 9,501,688 -0.02(-0.36%)
Feb 09, 2016 6.481 6.770 6.388 6.520 3,935,342 -0.13(-1.99%)
Feb 08, 2016 6.832 6.933 6.450 6.653 4,193,954 -0.31(-4.47%)
Feb 05, 2016 7.221 7.369 6.949 6.964 5,468,510 -0.37(-4.99%)
Feb 04, 2016 6.957 7.634 6.894 7.331 6,279,599 +0.43(+6.21%)
Feb 03, 2016 6.544 6.910 6.291 6.902 4,435,585 +0.46(+7.13%)
Feb 02, 2016 6.840 6.840 6.404 6.442 4,955,859 -0.44(-6.34%)
Feb 01, 2016 6.614 6.964 6.497 6.879 5,522,254 +0.16(+2.32%)
Jan 29, 2016 6.629 6.871 6.326 6.723 7,097,058 +0.20(+3.11%)
Jan 28, 2016 6.957 6.988 6.474 6.520 5,919,967 -0.26(-3.90%)
Jan 27, 2016 6.294 6.879 6.271 6.785 8,649,285 +0.43(+6.74%)
Jan 26, 2016 6.255 6.407 6.107 6.357 5,690,916 +0.19(+3.16%)
Jan 25, 2016 6.528 6.598 6.146 6.162 4,917,982 -0.46(-6.94%)
Jan 22, 2016 6.777 7.003 6.419 6.622 7,347,540 +0.12(+1.92%)
Jan 21, 2016 6.341 6.684 6.224 6.497 7,156,503 +0.16(+2.46%)
Jan 20, 2016 6.139 6.411 5.808 6.341 9,379,681 +0.07(+1.12%)
Jan 19, 2016 6.770 6.832 6.139 6.271 9,408,582 -0.44(-6.61%)
Jan 15, 2016 6.840 6.715 6.715 6.715 8,216,412 -0.42(-5.90%)
Jan 14, 2016 6.933 7.276 6.672 7.136 7,626,737 +0.23(+3.39%)
Jan 13, 2016 7.042 7.229 6.832 6.902 8,813,817 -0.09(-1.23%)
Jan 12, 2016 7.206 7.276 6.668 6.988 7,475,064 -0.03(-0.44%)
Jan 11, 2016 7.416 7.455 6.879 7.019 6,977,574 -0.37(-5.06%)
Jan 08, 2016 7.416 7.619 7.190 7.393 6,568,798 +0.11(+1.50%)
Jan 07, 2016 7.751 7.790 7.260 7.284 8,715,625 -0.62(-7.79%)
Jan 06, 2016 8.071 8.071 7.767 7.899 8,472,357 -0.40(-4.79%)
Jan 05, 2016 8.647 8.756 8.273 8.296 3,833,802 -0.36(-4.14%)
Jan 04, 2016 8.787 8.842 8.312 8.655 4,425,996 -0.20(-2.29%)
Dec 31, 2015 8.741 8.857 8.857 8.857 3,493,262 +0.08(+0.89%)
Dec 30, 2015 8.725 8.896 8.647 8.779 2,926,082 -0.05(-0.62%)
Dec 29, 2015 8.834 8.959 8.686 8.834 2,897,018 +0.09(+0.98%)
Dec 28, 2015 8.803 8.842 8.631 8.748 5,147,712 -0.14(-1.58%)
Dec 24, 2015 8.881 8.889 8.889 8.889 1,939,759 +0.01(+0.09%)
Dec 23, 2015 8.709 8.896 8.600 8.881 5,974,094 +0.33(+3.83%)
Dec 22, 2015 8.359 8.635 8.281 8.554 5,586,636 +0.19(+2.33%)
Dec 21, 2015 8.234 8.406 8.032 8.359 5,923,376 +0.19(+2.29%)
Dec 18, 2015 7.736 8.343 7.658 8.172 8,081,387 +0.51(+6.61%)
Dec 17, 2015 7.868 7.993 7.665 7.665 4,426,167 -0.37(-4.65%)
Dec 16, 2015 7.790 8.071 7.790 8.039 4,709,970 +0.27(+3.51%)
Dec 15, 2015 7.782 8.008 7.689 7.767 5,319,936 +0.05(+0.71%)
Dec 14, 2015 8.039 8.110 7.665 7.712 6,571,273 -0.39(-4.81%)
Dec 11, 2015 8.265 8.320 8.094 8.102 4,802,430 -0.28(-3.30%)
Dec 10, 2015 8.602 8.679 8.340 8.378 5,769,772 -0.30(-3.46%)
Dec 09, 2015 8.278 8.871 8.278 8.679 9,584,519 +0.54(+6.62%)
Dec 08, 2015 8.055 8.455 7.982 8.140 5,479,639 -0.07(-0.84%)
Dec 07, 2015 8.409 8.463 8.032 8.209 5,546,560 -0.28(-3.35%)
Dec 04, 2015 8.471 8.632 8.332 8.494 4,535,363 -0.09(-1.08%)
Dec 03, 2015 8.640 8.840 8.494 8.586 6,174,694 +0.01(+0.09%)
Dec 02, 2015 8.733 8.910 8.428 8.579 8,409,476 -0.28(-3.13%)
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.