Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.550 7.690 7.520 7.570 87,962 -0.03(-0.39%)
Feb 26, 2016 7.470 7.720 7.463 7.600 93,151 +0.11(+1.47%)
Feb 25, 2016 7.340 7.660 7.200 7.490 101,061 +0.15(+2.04%)
Feb 24, 2016 7.200 7.480 7.160 7.340 96,954 +0.14(+1.94%)
Feb 23, 2016 7.350 7.450 7.180 7.200 92,338 -0.20(-2.70%)
Feb 22, 2016 7.160 7.770 7.130 7.400 134,137 +0.31(+4.37%)
Feb 19, 2016 6.960 7.180 6.960 7.090 266,732 +0.12(+1.72%)
Feb 18, 2016 7.130 7.130 6.940 6.970 95,804 -0.10(-1.41%)
Feb 17, 2016 6.650 7.100 6.500 7.070 157,902 +0.40(+6.00%)
Feb 16, 2016 7.300 7.310 6.630 6.670 140,980 -0.57(-7.87%)
Feb 12, 2016 6.730 7.240 7.240 7.240 159,000 +0.56(+8.38%)
Feb 11, 2016 7.010 7.169 6.520 6.680 233,385 -0.37(-5.25%)
Feb 10, 2016 6.770 7.290 6.700 7.050 211,853 +0.33(+4.91%)
Feb 09, 2016 7.060 7.110 6.650 6.720 207,648 -0.45(-6.28%)
Feb 08, 2016 7.690 7.690 7.060 7.170 148,607 -0.59(-7.60%)
Feb 05, 2016 7.980 8.090 7.555 7.760 250,266 -0.39(-4.79%)
Feb 04, 2016 8.770 8.770 7.050 8.150 338,858 -0.66(-7.49%)
Feb 03, 2016 8.790 8.873 8.720 8.810 49,066 +0.03(+0.34%)
Feb 02, 2016 8.900 8.950 8.770 8.780 33,122 -0.17(-1.90%)
Feb 01, 2016 8.920 9.230 8.740 8.950 52,263 -0.02(-0.22%)
Jan 29, 2016 8.810 9.050 8.810 8.970 54,756 +0.19(+2.16%)
Jan 28, 2016 8.950 9.039 8.750 8.780 43,392 -0.08(-0.90%)
Jan 27, 2016 8.980 9.300 8.770 8.860 57,659 -0.11(-1.23%)
Jan 26, 2016 8.930 9.055 8.850 8.970 36,762 +0.06(+0.67%)
Jan 25, 2016 9.110 9.200 8.900 8.910 21,845 -0.27(-2.94%)
Jan 22, 2016 9.210 9.310 8.870 9.180 32,748 +0.05(+0.55%)
Jan 21, 2016 8.860 9.240 8.770 9.130 54,300 +0.32(+3.63%)
Jan 20, 2016 9.010 9.010 8.760 8.810 169,285 -0.27(-2.97%)
Jan 19, 2016 9.040 9.180 8.873 9.080 52,675 +0.10(+1.11%)
Jan 15, 2016 9.000 8.980 8.980 8.980 82,900 -0.23(-2.50%)
Jan 14, 2016 9.300 9.490 9.150 9.210 46,202 +0.05(+0.55%)
Jan 13, 2016 9.700 9.810 9.100 9.160 107,529 -0.48(-4.98%)
Jan 12, 2016 9.410 9.670 9.410 9.640 68,256 +0.26(+2.77%)
Jan 11, 2016 9.380 9.460 9.160 9.380 77,177 +0.06(+0.64%)
Jan 08, 2016 9.750 9.900 9.310 9.320 137,649 -0.43(-4.41%)
Jan 07, 2016 9.610 9.810 9.600 9.750 80,884 +0.00(+0.00%)
Jan 06, 2016 9.830 10.00 9.650 9.750 70,320 -0.20(-2.01%)
Jan 05, 2016 9.615 10.01 9.550 9.950 97,210 +0.33(+3.43%)
Jan 04, 2016 9.790 9.825 9.490 9.620 172,593 -0.18(-1.84%)
Dec 31, 2015 9.850 9.800 9.800 9.800 64,800 -0.03(-0.31%)
Dec 30, 2015 9.760 9.900 9.710 9.830 75,908 +0.02(+0.20%)
Dec 29, 2015 9.800 9.870 9.660 9.810 30,107 +0.01(+0.10%)
Dec 28, 2015 9.830 9.870 9.740 9.800 49,842 -0.03(-0.31%)
Dec 24, 2015 9.860 9.830 9.830 9.830 29,800 +0.00(+0.00%)
Dec 23, 2015 9.780 9.960 9.770 9.830 75,136 +0.08(+0.82%)
Dec 22, 2015 9.690 9.830 9.560 9.750 68,569 +0.01(+0.10%)
Dec 21, 2015 9.810 9.830 9.550 9.740 99,048 -0.02(-0.20%)
Dec 18, 2015 9.530 9.810 9.000 9.760 114,796 +0.18(+1.88%)
Dec 17, 2015 9.550 9.770 9.450 9.580 88,583 +0.04(+0.42%)
Dec 16, 2015 9.310 9.990 9.258 9.540 244,216 +0.46(+5.07%)
Dec 15, 2015 9.000 9.172 8.976 9.080 44,850 +0.07(+0.78%)
Dec 14, 2015 8.870 9.160 8.870 9.010 70,948 +0.08(+0.90%)
Dec 11, 2015 9.040 9.230 8.830 8.930 74,963 -0.22(-2.40%)
Dec 10, 2015 9.140 9.240 9.050 9.150 51,062 +0.02(+0.22%)
Dec 09, 2015 9.310 9.640 9.120 9.130 88,085 -0.19(-2.04%)
Dec 08, 2015 8.760 9.360 8.760 9.320 107,073 +0.51(+5.79%)
Dec 07, 2015 8.900 8.940 8.400 8.810 312,601 -0.16(-1.78%)
Dec 04, 2015 9.090 9.120 8.850 8.970 148,247 -0.08(-0.88%)
Dec 03, 2015 9.370 9.370 9.000 9.050 88,838 -0.32(-3.42%)
Dec 02, 2015 9.390 9.500 9.350 9.370 101,096 -0.06(-0.64%)
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.