Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.161 6.376 6.139 6.224 1,956,998 +0.13(+2.05%)
Nov 27, 2015 6.072 6.215 6.036 6.099 747,755 -0.13(-2.01%)
Nov 25, 2015 6.099 6.224 6.224 6.224 1,895,850 +0.02(+0.29%)
Nov 24, 2015 6.206 6.260 6.058 6.206 2,124,944 +0.15(+2.51%)
Nov 23, 2015 5.964 6.188 5.893 6.054 1,912,690 +0.10(+1.65%)
Nov 20, 2015 6.215 6.304 5.938 5.955 2,687,797 -0.24(-3.90%)
Nov 19, 2015 6.081 6.242 6.018 6.197 2,249,950 +0.20(+3.28%)
Nov 18, 2015 5.725 6.027 5.658 6.000 2,675,213 +0.27(+4.64%)
Nov 17, 2015 6.213 6.249 5.655 5.734 2,853,064 -0.53(-8.50%)
Nov 16, 2015 6.160 6.293 6.116 6.266 2,391,713 +0.14(+2.32%)
Nov 13, 2015 5.947 6.178 5.894 6.124 2,032,933 +0.14(+2.37%)
Nov 12, 2015 5.814 6.142 5.805 5.982 1,968,602 +0.07(+1.20%)
Nov 11, 2015 6.009 6.040 5.809 5.911 2,171,855 -0.07(-1.19%)
Nov 10, 2015 6.098 6.182 5.965 5.982 1,904,984 -0.24(-3.85%)
Nov 09, 2015 6.133 6.266 5.947 6.222 2,567,990 +0.09(+1.45%)
Nov 06, 2015 6.195 6.218 6.053 6.133 2,672,796 -0.18(-2.81%)
Nov 05, 2015 6.595 6.595 6.240 6.311 3,752,545 -0.26(-3.92%)
Nov 04, 2015 6.719 6.945 6.502 6.568 2,780,526 -0.22(-3.27%)
Nov 03, 2015 6.666 6.857 6.586 6.790 1,924,780 +0.02(+0.26%)
Nov 02, 2015 6.622 6.866 6.479 6.772 2,177,911 +0.05(+0.79%)
Oct 30, 2015 6.826 6.906 6.675 6.719 2,293,037 -0.13(-1.94%)
Oct 29, 2015 7.145 7.252 6.737 6.852 2,401,646 -0.40(-5.51%)
Oct 28, 2015 7.403 7.811 7.074 7.252 3,723,645 -0.02(-0.24%)
Oct 27, 2015 7.252 7.385 7.127 7.269 1,662,080 -0.05(-0.67%)
Oct 26, 2015 7.305 7.420 7.163 7.318 2,729,591 -0.01(-0.18%)
Oct 23, 2015 7.287 7.434 7.065 7.332 2,659,147 +0.14(+1.98%)
Oct 22, 2015 6.968 7.309 6.968 7.190 2,090,396 +0.16(+2.27%)
Oct 21, 2015 7.163 7.180 6.919 7.030 2,452,183 -0.22(-3.06%)
Oct 20, 2015 6.985 7.354 6.941 7.252 2,833,469 +0.31(+4.48%)
Oct 19, 2015 7.474 7.509 6.888 6.941 2,951,374 -0.56(-7.46%)
Oct 16, 2015 7.580 7.722 7.438 7.500 3,896,816 -0.14(-1.86%)
Oct 15, 2015 7.216 7.713 7.119 7.642 4,631,414 +0.24(+3.24%)
Oct 14, 2015 6.861 7.429 6.826 7.403 3,770,057 +0.67(+9.88%)
Oct 13, 2015 6.710 6.910 6.542 6.737 1,977,948 +0.06(+0.93%)
Oct 12, 2015 7.065 7.074 6.613 6.675 2,527,102 -0.28(-3.96%)
Oct 09, 2015 6.950 7.065 6.773 6.950 3,308,695 +0.29(+4.40%)
Oct 08, 2015 6.444 7.039 6.444 6.657 3,740,948 -0.13(-1.96%)
Oct 07, 2015 6.799 6.944 6.604 6.790 2,823,914 -0.02(-0.26%)
Oct 06, 2015 6.524 7.083 6.497 6.808 5,430,482 +0.43(+6.68%)
Oct 05, 2015 6.036 6.444 5.991 6.382 3,890,923 +0.36(+6.05%)
Oct 02, 2015 5.716 6.027 5.627 6.018 3,676,533 +0.55(+10.06%)
Oct 01, 2015 5.690 5.805 5.414 5.468 2,253,711 -0.17(-2.99%)
Sep 30, 2015 5.512 5.681 5.499 5.636 2,775,723 +0.05(+0.95%)
Sep 29, 2015 5.592 5.707 5.543 5.583 2,183,628 +0.04(+0.64%)
Sep 28, 2015 5.681 5.707 5.521 5.548 1,764,725 -0.28(-4.87%)
Sep 25, 2015 5.805 5.903 5.761 5.832 2,294,213 -0.05(-0.90%)
Sep 24, 2015 5.698 5.929 5.592 5.885 4,099,874 +0.34(+6.16%)
Sep 23, 2015 5.840 5.876 5.525 5.543 2,214,879 -0.21(-3.70%)
Sep 22, 2015 5.929 5.956 5.707 5.756 2,303,874 -0.32(-5.33%)
Sep 21, 2015 6.169 6.302 6.080 6.080 2,546,901 -0.22(-3.52%)
Sep 18, 2015 6.320 6.426 6.124 6.302 6,725,651 +0.16(+2.53%)
Sep 17, 2015 5.982 6.258 5.871 6.147 4,518,091 +0.08(+1.24%)
Sep 16, 2015 5.752 6.085 5.725 6.071 3,481,862 +0.46(+8.23%)
Sep 15, 2015 5.627 5.756 5.556 5.610 2,156,565 -0.04(-0.63%)
Sep 14, 2015 5.565 5.752 5.441 5.645 2,197,820 +0.05(+0.95%)
Sep 11, 2015 5.414 5.627 5.281 5.592 2,888,310 +0.12(+2.27%)
Sep 10, 2015 5.681 5.725 5.454 5.468 2,419,895 -0.12(-2.22%)
Sep 09, 2015 5.858 5.991 5.583 5.592 2,253,781 -0.35(-5.83%)
Sep 08, 2015 5.920 6.062 5.832 5.938 1,647,594 +0.06(+1.06%)
Sep 04, 2015 5.858 5.876 5.876 5.876 1,982,870 -0.04(-0.75%)
Sep 03, 2015 5.858 6.267 5.840 5.920 2,426,328 -0.06(-1.04%)
Sep 02, 2015 5.991 6.133 5.867 5.982 2,753,960 -0.01(-0.15%)
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.