Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 9.310 9.310 9.210 9.280 491,492 -0.03(-0.32%)
Nov 30, 2015 9.310 9.390 8.870 9.310 1,203,215 +0.02(+0.22%)
Nov 27, 2015 9.300 9.340 9.210 9.290 259,454 +0.05(+0.54%)
Nov 25, 2015 8.950 9.240 9.240 9.240 667,300 +0.33(+3.70%)
Nov 24, 2015 8.860 9.000 8.500 8.910 573,995 +0.01(+0.11%)
Nov 23, 2015 8.510 8.900 8.440 8.900 644,351 +0.43(+5.08%)
Nov 20, 2015 8.700 8.770 8.450 8.470 826,262 -0.25(-2.87%)
Nov 19, 2015 8.660 8.800 8.520 8.720 563,786 +0.00(+0.00%)
Nov 18, 2015 8.720 8.975 8.520 8.720 565,636 -0.09(-1.02%)
Nov 17, 2015 8.850 8.990 8.660 8.810 439,917 +0.03(+0.34%)
Nov 16, 2015 8.670 8.920 8.500 8.780 642,034 +0.09(+1.04%)
Nov 13, 2015 8.850 8.940 8.610 8.690 846,123 -0.25(-2.80%)
Nov 12, 2015 8.720 9.170 8.625 8.940 1,016,817 -0.02(-0.22%)
Nov 11, 2015 8.900 9.000 8.310 8.960 1,558,374 +0.47(+5.54%)
Nov 10, 2015 8.710 8.725 7.910 8.490 4,039,690 -0.31(-3.52%)
Nov 09, 2015 8.910 9.340 8.790 8.800 982,585 -0.41(-4.45%)
Nov 06, 2015 9.500 9.650 8.950 9.210 2,185,468 -0.75(-7.53%)
Nov 05, 2015 10.05 10.29 9.890 9.960 695,688 -0.01(-0.10%)
Nov 04, 2015 10.53 10.73 9.790 9.970 2,373,799 -1.06(-9.61%)
Nov 03, 2015 10.74 11.25 10.60 11.03 2,045,767 +0.34(+3.18%)
Nov 02, 2015 10.77 10.90 10.31 10.69 1,358,872 -0.21(-1.93%)
Oct 30, 2015 10.99 11.07 10.75 10.90 370,898 -0.01(-0.09%)
Oct 29, 2015 11.09 11.23 10.80 10.91 748,142 -0.18(-1.62%)
Oct 28, 2015 10.95 11.14 10.65 11.09 776,249 +0.11(+1.00%)
Oct 27, 2015 11.42 11.49 10.80 10.98 1,157,191 -0.29(-2.57%)
Oct 26, 2015 11.07 11.43 10.76 11.27 704,659 +0.09(+0.81%)
Oct 23, 2015 11.54 11.67 10.86 11.18 588,642 -0.21(-1.84%)
Oct 22, 2015 10.69 11.58 10.54 11.39 660,060 +0.71(+6.65%)
Oct 21, 2015 11.31 11.63 10.62 10.68 1,023,279 -0.66(-5.82%)
Oct 20, 2015 11.19 12.26 11.19 11.34 2,070,970 +0.40(+3.66%)
Oct 19, 2015 10.89 11.04 10.53 10.94 1,050,677 -0.05(-0.45%)
Oct 16, 2015 11.00 11.14 10.65 10.99 1,187,684 -0.04(-0.36%)
Oct 15, 2015 10.57 11.25 10.29 11.03 2,087,125 +0.04(+0.36%)
Oct 14, 2015 11.84 11.88 10.82 10.99 1,091,111 -0.61(-5.26%)
Oct 13, 2015 12.25 13.19 11.52 11.60 1,466,542 -0.71(-5.77%)
Oct 12, 2015 13.67 13.67 12.21 12.31 610,748 -1.55(-11.18%)
Oct 09, 2015 13.63 14.07 13.15 13.86 290,006 +0.29(+2.14%)
Oct 08, 2015 13.27 13.95 13.20 13.57 902,394 -0.61(-4.30%)
Oct 07, 2015 14.10 14.70 13.96 14.18 299,129 +0.11(+0.78%)
Oct 06, 2015 14.74 14.88 13.64 14.07 385,901 -0.59(-4.02%)
Oct 05, 2015 14.38 15.11 14.05 14.66 261,402 +0.34(+2.37%)
Oct 02, 2015 14.08 14.57 13.89 14.32 394,217 +0.17(+1.20%)
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.