Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.869 9.333 8.869 9.178 119,163 +0.33(+3.72%)
Jan 28, 2016 8.840 8.932 8.545 8.849 35,178 +0.09(+0.99%)
Jan 27, 2016 8.859 8.994 8.637 8.762 110,514 -0.03(-0.33%)
Jan 26, 2016 8.869 8.898 8.782 8.791 7,949 -0.11(-1.20%)
Jan 25, 2016 8.859 8.994 8.753 8.898 27,283 +0.00(+0.00%)
Jan 22, 2016 9.004 9.072 8.724 8.898 32,278 +0.00(+0.00%)
Jan 21, 2016 8.936 9.053 8.840 8.898 55,868 -0.03(-0.32%)
Jan 20, 2016 8.975 8.994 8.704 8.927 92,189 -0.05(-0.54%)
Jan 19, 2016 9.014 9.082 8.811 8.975 134,650 -0.01(-0.11%)
Jan 15, 2016 8.849 8.985 8.985 8.985 124,799 -0.01(-0.11%)
Jan 14, 2016 8.975 9.130 8.927 8.994 20,137 +0.04(+0.43%)
Jan 13, 2016 9.082 9.092 8.878 8.956 77,836 -0.11(-1.17%)
Jan 12, 2016 9.033 9.062 8.869 9.062 22,244 +0.07(+0.75%)
Jan 11, 2016 9.033 9.091 8.907 8.994 22,757 +0.09(+0.98%)
Jan 08, 2016 8.898 9.149 8.772 8.907 18,644 +0.08(+0.88%)
Jan 07, 2016 8.724 8.888 8.724 8.830 81,065 -0.03(-0.33%)
Jan 06, 2016 8.733 9.004 8.733 8.859 53,644 +0.01(+0.11%)
Jan 05, 2016 9.082 9.114 8.598 8.849 77,197 -0.08(-0.87%)
Jan 04, 2016 9.285 9.304 8.801 8.927 266,539 -0.49(-5.24%)
Dec 31, 2015 8.840 9.420 9.420 9.420 128,315 +0.44(+4.84%)
Dec 30, 2015 8.878 9.159 8.762 8.985 73,708 +0.01(+0.11%)
Dec 29, 2015 9.111 9.217 8.859 8.975 33,103 -0.15(-1.59%)
Dec 28, 2015 9.033 9.275 8.907 9.120 84,682 +0.12(+1.29%)
Dec 24, 2015 8.559 9.004 9.004 9.004 46,631 +0.47(+5.56%)
Dec 23, 2015 8.994 9.130 8.472 8.530 76,543 -0.52(-5.77%)
Dec 22, 2015 9.140 9.285 8.975 9.053 25,564 -0.16(-1.78%)
Dec 21, 2015 9.575 9.575 9.169 9.217 35,688 -0.36(-3.74%)
Dec 18, 2015 9.855 9.971 9.526 9.575 44,489 -0.26(-2.65%)
Dec 17, 2015 9.623 10.00 9.623 9.836 8,909 -0.03(-0.29%)
Dec 16, 2015 9.720 10.00 9.575 9.865 29,886 -0.10(-0.97%)
Dec 15, 2015 9.981 10.14 9.778 9.962 25,087 +0.04(+0.39%)
Dec 14, 2015 10.20 10.26 9.555 9.923 52,144 -0.38(-3.66%)
Dec 11, 2015 10.20 10.36 10.20 10.30 57,440 +0.00(+0.00%)
Dec 10, 2015 10.17 10.41 10.17 10.30 93,950 +0.06(+0.57%)
Dec 09, 2015 10.05 10.42 9.865 10.24 218,465 +0.09(+0.86%)
Dec 08, 2015 9.921 10.16 9.575 10.16 111,181 +0.10(+0.96%)
Dec 07, 2015 10.10 10.14 10.06 10.06 5,771 -0.09(-0.86%)
Dec 04, 2015 10.52 10.59 10.00 10.15 17,875 -0.34(-3.23%)
Dec 03, 2015 10.70 10.72 10.31 10.48 29,752 -0.14(-1.28%)
Dec 02, 2015 10.44 10.72 10.32 10.62 14,186 -0.01(-0.09%)
Dec 01, 2015 10.63 10.75 10.47 10.63 245,584 +0.00(+0.00%)
Nov 30, 2015 10.61 10.74 10.37 10.63 132,197 -0.06(-0.54%)
Nov 27, 2015 10.43 10.70 10.43 10.69 17,710 +0.31(+2.98%)
Nov 25, 2015 10.70 10.38 10.38 10.38 39,290 -0.36(-3.33%)
Nov 24, 2015 10.77 10.90 10.71 10.74 7,423 -0.11(-0.98%)
Nov 23, 2015 10.96 11.08 10.76 10.84 186,950 -0.14(-1.23%)
Nov 20, 2015 11.02 11.14 10.90 10.98 96,186 -0.02(-0.18%)
Nov 19, 2015 10.94 11.05 10.93 11.00 8,254 +0.01(+0.09%)
Nov 18, 2015 10.94 11.09 10.93 10.99 41,371 +0.00(+0.00%)
Nov 17, 2015 10.98 11.07 10.95 10.99 25,562 +0.09(+0.80%)
Nov 16, 2015 10.64 10.99 10.63 10.90 21,067 +0.14(+1.26%)
Nov 13, 2015 10.64 10.88 10.56 10.76 110,363 +0.00(+0.00%)
Nov 12, 2015 10.89 10.89 10.64 10.76 84,167 -0.23(-2.11%)
Nov 11, 2015 11.12 11.12 10.95 11.00 49,816 -0.01(-0.09%)
Nov 10, 2015 10.98 11.12 10.64 11.01 67,510 +0.03(+0.27%)
Nov 09, 2015 11.04 11.04 10.59 10.98 132,021 +0.57(+5.48%)
Nov 06, 2015 10.24 10.42 10.20 10.41 19,575 +0.12(+1.13%)
Nov 05, 2015 10.24 10.32 10.23 10.29 34,432 +0.12(+1.14%)
Nov 04, 2015 10.18 10.26 10.16 10.17 17,779 +0.02(+0.19%)
Nov 03, 2015 10.11 10.16 10.01 10.16 34,223 +0.08(+0.77%)
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.