Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 9.241 10.57 9.369 10.44 68,366,872 +5.82(+125.92%)
Oct 30, 2015 9.298 4.622 4.622 4.622 169,543,360 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.675 4.692 58,285,272 -0.10(-2.18%)
Oct 28, 2015 4.718 4.800 4.696 4.797 48,634,808 +0.09(+1.93%)
Oct 27, 2015 4.786 4.806 4.688 4.706 88,543,136 -0.11(-2.21%)
Oct 26, 2015 4.961 4.975 4.803 4.812 58,409,000 -0.16(-3.31%)
Oct 23, 2015 4.968 5.014 4.925 4.977 48,559,132 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.932 46,467,436 +0.09(+1.91%)
Oct 21, 2015 4.901 4.934 4.836 4.839 48,355,976 -0.06(-1.16%)
Oct 20, 2015 4.941 4.963 4.879 4.896 48,153,340 -0.07(-1.45%)
Oct 19, 2015 4.903 4.982 4.887 4.968 72,870,848 +0.02(+0.42%)
Oct 16, 2015 4.951 4.965 4.889 4.947 70,277,824 +0.02(+0.31%)
Oct 15, 2015 4.978 5.016 4.925 4.932 68,972,328 -0.11(-2.21%)
Oct 14, 2015 4.994 5.051 4.961 5.043 50,207,872 +0.03(+0.65%)
Oct 13, 2015 4.975 5.074 4.959 5.011 51,335,404 -0.01(-0.24%)
Oct 12, 2015 5.007 5.033 4.939 5.023 49,609,180 +0.00(+0.00%)
Oct 09, 2015 4.995 5.103 4.980 5.023 138,896,432 +0.02(+0.41%)
Oct 08, 2015 4.798 5.006 4.783 5.002 117,053,224 +0.20(+4.18%)
Oct 07, 2015 4.819 4.845 4.757 4.802 100,185,784 +0.00(+0.04%)
Oct 06, 2015 4.654 4.821 4.647 4.800 122,883,096 +0.14(+3.02%)
Oct 05, 2015 4.517 4.670 4.498 4.659 92,704,656 +0.19(+4.26%)
Oct 02, 2015 4.287 4.469 4.286 4.469 90,856,832 +0.12(+2.84%)
Oct 01, 2015 4.375 4.407 4.299 4.346 72,920,328 -0.04(-1.02%)
Sep 30, 2015 4.298 4.407 4.275 4.390 112,597,976 +0.16(+3.89%)
Sep 29, 2015 4.197 4.277 4.166 4.226 99,179,736 +0.01(+0.33%)
Sep 28, 2015 4.198 4.269 4.183 4.212 87,873,608 -0.08(-1.76%)
Sep 25, 2015 4.356 4.363 4.245 4.287 74,046,568 -0.04(-0.99%)
Sep 24, 2015 4.317 4.342 4.275 4.330 80,893,968 -0.04(-0.90%)
Sep 23, 2015 4.397 4.416 4.335 4.370 65,046,812 -0.03(-0.62%)
Sep 22, 2015 4.438 4.507 4.351 4.397 186,285,856 -0.14(-2.99%)
Sep 21, 2015 4.488 4.577 4.488 4.533 93,392,944 -0.02(-0.38%)
Sep 18, 2015 4.714 4.719 4.534 4.550 171,964,016 -0.18(-3.74%)
Sep 17, 2015 4.762 4.845 4.716 4.726 99,569,664 -0.15(-3.16%)
Sep 16, 2015 4.757 4.893 4.719 4.881 188,185,488 +0.25(+5.29%)
Sep 15, 2015 4.661 4.716 4.622 4.635 0 +0.00(+0.00%)
Sep 14, 2015 4.661 4.716 4.622 4.635 75,734,104 -0.02(-0.41%)
Sep 11, 2015 4.659 4.682 4.615 4.654 66,850,916 -0.03(-0.66%)
Sep 10, 2015 4.661 4.714 4.603 4.685 60,262,040 +0.01(+0.26%)
Sep 09, 2015 4.781 4.802 4.665 4.673 68,272,664 -0.06(-1.20%)
Sep 08, 2015 4.702 4.736 4.668 4.730 59,972,028 +0.10(+2.22%)
Sep 04, 2015 9.401 4.627 4.627 4.627 95,516,432 -0.20(-4.05%)
Sep 03, 2015 4.805 4.920 4.790 4.822 63,535,608 +0.02(+0.46%)
Sep 02, 2015 4.826 4.827 4.699 4.800 65,957,368 +0.03(+0.68%)
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.