Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.160 7.580 7.030 7.280 12,262,558 +0.02(+0.28%)
Mar 30, 2016 7.440 7.499 7.030 7.260 12,444,283 +0.15(+2.11%)
Mar 29, 2016 6.640 7.140 6.440 7.110 10,719,200 +0.23(+3.34%)
Mar 28, 2016 7.120 7.150 6.520 6.880 8,426,932 -0.26(-3.64%)
Mar 24, 2016 6.520 7.140 7.140 7.140 9,704,400 +0.28(+4.08%)
Mar 23, 2016 7.740 8.000 6.830 6.860 13,021,280 -1.18(-14.68%)
Mar 22, 2016 7.750 8.060 7.645 8.040 9,711,290 +0.05(+0.63%)
Mar 21, 2016 7.900 8.215 7.580 7.990 9,504,863 -0.01(-0.12%)
Mar 18, 2016 8.660 8.780 7.710 8.000 21,131,538 -0.26(-3.15%)
Mar 17, 2016 7.730 8.500 7.640 8.260 14,167,093 +0.76(+10.13%)
Mar 16, 2016 7.310 7.730 7.290 7.500 12,966,212 +0.41(+5.78%)
Mar 15, 2016 7.100 7.240 6.800 7.090 9,351,055 -0.11(-1.53%)
Mar 14, 2016 7.160 7.460 6.960 7.200 12,047,947 -0.28(-3.74%)
Mar 11, 2016 7.520 7.770 7.250 7.480 13,750,331 +0.34(+4.76%)
Mar 10, 2016 6.710 7.290 6.470 7.140 16,481,522 +0.38(+5.62%)
Mar 09, 2016 6.240 6.980 6.100 6.760 11,158,129 +0.74(+12.29%)
Mar 08, 2016 6.600 6.650 5.930 6.020 14,133,939 -0.72(-10.68%)
Mar 07, 2016 7.050 7.450 6.555 6.740 21,975,352 -0.17(-2.46%)
Mar 04, 2016 6.910 7.220 6.470 6.910 24,314,918 +0.22(+3.29%)
Mar 03, 2016 6.250 7.070 6.140 6.690 19,391,742 +0.34(+5.35%)
Mar 02, 2016 5.440 6.370 5.430 6.350 15,342,955 +0.74(+13.19%)
Mar 01, 2016 5.480 5.660 5.010 5.610 15,385,533 +0.22(+4.08%)
Feb 29, 2016 5.310 5.760 5.260 5.390 13,983,091 +0.10(+1.89%)
Feb 26, 2016 5.000 5.600 4.900 5.290 16,622,609 +0.61(+13.03%)
Feb 25, 2016 4.760 4.880 4.210 4.680 14,117,305 +0.15(+3.31%)
Feb 24, 2016 4.340 4.700 4.210 4.530 6,949,107 +0.06(+1.34%)
Feb 23, 2016 4.870 4.870 4.440 4.470 8,711,234 -0.47(-9.51%)
Feb 22, 2016 5.030 5.110 4.810 4.940 11,333,712 +0.14(+2.92%)
Feb 19, 2016 4.540 4.800 4.430 4.800 7,321,678 -0.03(-0.62%)
Feb 18, 2016 5.290 5.350 4.560 4.830 11,955,783 -0.27(-5.29%)
Feb 17, 2016 4.700 5.230 4.700 5.100 11,147,338 +0.47(+10.15%)
Feb 16, 2016 4.680 4.750 4.410 4.630 8,222,803 +0.11(+2.43%)
Feb 12, 2016 4.500 4.520 4.520 4.520 15,616,700 +0.23(+5.36%)
Feb 11, 2016 4.540 4.607 4.010 4.290 14,274,404 -0.44(-9.30%)
Feb 10, 2016 4.950 5.250 4.700 4.730 8,219,648 -0.22(-4.44%)
Feb 09, 2016 5.050 5.170 4.700 4.950 8,384,819 -0.36(-6.78%)
Feb 08, 2016 5.330 5.380 4.925 5.310 7,337,731 -0.30(-5.35%)
Feb 05, 2016 5.810 6.200 5.440 5.610 13,270,211 -0.41(-6.81%)
Feb 04, 2016 5.760 6.297 5.650 6.020 11,445,955 +0.34(+5.99%)
Feb 03, 2016 5.350 5.700 4.920 5.680 11,127,294 +0.58(+11.37%)
Feb 02, 2016 4.990 5.300 4.850 5.100 14,145,073 -0.17(-3.23%)
Feb 01, 2016 5.100 5.340 4.910 5.270 15,618,887 -0.08(-1.50%)
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 58,157,880 -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 18,616,256 +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 16,818,148 +0.30(+5.48%)
Jan 13, 2016 5.940 6.480 5.360 5.470 17,197,320 -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%)
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.