Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.650 7.960 7.310 7.940 3,461,245 +0.29(+3.79%)
Feb 26, 2016 7.970 8.000 7.520 7.650 2,887,998 -0.25(-3.16%)
Feb 25, 2016 7.890 8.080 7.210 7.900 3,543,246 +0.00(+0.00%)
Feb 24, 2016 8.500 8.530 7.660 7.900 8,775,437 +0.51(+6.90%)
Feb 23, 2016 8.040 8.060 7.300 7.390 3,868,094 -0.56(-7.04%)
Feb 22, 2016 8.050 8.080 7.710 7.950 1,018,898 +0.02(+0.25%)
Feb 19, 2016 7.710 8.020 7.610 7.930 1,064,069 +0.13(+1.67%)
Feb 18, 2016 8.030 8.100 7.504 7.800 1,177,509 -0.24(-2.99%)
Feb 17, 2016 7.530 8.430 7.440 8.040 4,620,077 +0.55(+7.34%)
Feb 16, 2016 7.000 7.610 6.750 7.490 2,044,152 +0.59(+8.55%)
Feb 12, 2016 6.780 6.900 6.900 6.900 601,300 +0.17(+2.53%)
Feb 11, 2016 6.580 6.890 6.440 6.730 528,506 +0.01(+0.15%)
Feb 10, 2016 6.370 6.990 6.360 6.720 863,438 +0.36(+5.66%)
Feb 09, 2016 6.650 6.830 6.176 6.360 900,933 -0.36(-5.36%)
Feb 08, 2016 6.930 6.990 6.400 6.720 1,052,519 -0.31(-4.41%)
Feb 05, 2016 7.410 7.460 6.980 7.030 1,125,127 -0.45(-6.02%)
Feb 04, 2016 7.250 7.520 7.100 7.480 748,400 +0.16(+2.19%)
Feb 03, 2016 7.100 7.540 6.910 7.320 954,741 +0.20(+2.81%)
Feb 02, 2016 7.400 7.430 7.030 7.120 1,739,685 -0.43(-5.70%)
Feb 01, 2016 7.750 7.750 7.360 7.550 840,441 -0.21(-2.71%)
Jan 29, 2016 7.480 7.780 7.360 7.760 1,189,981 +0.27(+3.60%)
Jan 28, 2016 7.370 7.590 7.080 7.490 1,355,297 +0.19(+2.60%)
Jan 27, 2016 7.320 7.440 7.210 7.300 485,387 -0.08(-1.08%)
Jan 26, 2016 7.240 7.420 7.030 7.380 434,615 +0.13(+1.79%)
Jan 25, 2016 7.360 7.440 7.210 7.250 807,922 -0.17(-2.29%)
Jan 22, 2016 7.110 7.455 7.070 7.420 888,328 +0.43(+6.15%)
Jan 21, 2016 6.920 7.260 6.710 6.990 1,167,351 +0.11(+1.60%)
Jan 20, 2016 6.540 7.000 6.040 6.880 1,631,815 +0.23(+3.46%)
Jan 19, 2016 7.060 7.090 6.545 6.650 1,426,254 -0.35(-5.00%)
Jan 15, 2016 6.930 7.000 7.000 7.000 798,800 -0.07(-0.99%)
Jan 14, 2016 7.040 7.280 6.680 7.070 1,944,055 +0.08(+1.14%)
Jan 13, 2016 7.390 7.580 6.760 6.990 1,185,283 -0.36(-4.90%)
Jan 12, 2016 7.440 7.500 6.890 7.350 1,698,403 -0.09(-1.21%)
Jan 11, 2016 8.120 8.200 7.430 7.440 1,965,360 -0.94(-11.22%)
Jan 08, 2016 8.740 8.870 8.350 8.380 786,274 -0.29(-3.34%)
Jan 07, 2016 8.610 9.050 8.360 8.670 1,167,729 -0.13(-1.48%)
Jan 06, 2016 8.300 8.820 8.150 8.800 939,301 +0.29(+3.41%)
Jan 05, 2016 8.240 8.550 8.080 8.510 698,721 +0.27(+3.28%)
Jan 04, 2016 8.180 8.300 8.000 8.240 1,063,721 -0.02(-0.24%)
Dec 31, 2015 8.390 8.260 8.260 8.260 1,213,000 -0.22(-2.59%)
Dec 30, 2015 8.450 8.510 8.370 8.480 813,620 -0.03(-0.35%)
Dec 29, 2015 8.520 8.600 8.230 8.510 793,061 -0.01(-0.12%)
Dec 28, 2015 8.840 8.920 8.400 8.520 1,065,568 -0.40(-4.48%)
Dec 24, 2015 8.810 8.920 8.920 8.920 335,400 +0.08(+0.90%)
Dec 23, 2015 8.830 9.100 8.755 8.840 705,896 +0.06(+0.68%)
Dec 22, 2015 8.100 8.790 8.000 8.780 1,003,465 +0.07(+0.80%)
Dec 21, 2015 8.710 8.757 8.415 8.710 658,430 +0.09(+1.04%)
Dec 18, 2015 9.550 9.630 8.605 8.620 2,215,943 -0.97(-10.11%)
Dec 17, 2015 9.760 9.950 9.560 9.590 706,440 -0.20(-2.04%)
Dec 16, 2015 9.620 9.880 9.520 9.790 1,272,860 +0.28(+2.94%)
Dec 15, 2015 9.540 9.700 9.250 9.510 2,131,844 +0.48(+5.32%)
Dec 14, 2015 8.630 9.050 8.630 9.030 749,430 +0.17(+1.92%)
Dec 11, 2015 9.150 9.230 8.680 8.860 949,968 -0.38(-4.11%)
Dec 10, 2015 9.390 9.520 9.070 9.240 687,314 -0.19(-2.01%)
Dec 09, 2015 9.500 9.680 8.877 9.430 1,356,504 -0.08(-0.84%)
Dec 08, 2015 9.300 9.590 8.710 9.510 1,567,463 +0.04(+0.42%)
Dec 07, 2015 9.310 9.600 9.020 9.470 1,443,512 +0.20(+2.16%)
Dec 04, 2015 9.290 9.350 8.755 9.270 914,169 +0.07(+0.76%)
Dec 03, 2015 9.330 9.360 9.010 9.200 604,031 -0.03(-0.33%)
Dec 02, 2015 9.240 9.460 9.190 9.230 453,028 -0.05(-0.54%)
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.