Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.590 4.683 4.540 4.620 193,179 +0.05(+1.09%)
Jan 28, 2016 4.650 4.680 4.511 4.570 129,205 -0.09(-1.93%)
Jan 27, 2016 4.590 4.810 4.530 4.660 217,696 +0.04(+0.87%)
Jan 26, 2016 4.360 4.860 4.270 4.620 542,341 +0.19(+4.29%)
Jan 25, 2016 4.180 4.690 4.150 4.430 369,035 +0.26(+6.24%)
Jan 22, 2016 4.190 4.330 4.060 4.170 235,839 +0.07(+1.71%)
Jan 21, 2016 4.160 4.270 4.010 4.100 147,165 -0.04(-0.97%)
Jan 20, 2016 3.740 4.160 3.630 4.140 253,359 +0.23(+5.88%)
Jan 19, 2016 4.100 4.174 3.750 3.910 281,261 -0.21(-5.10%)
Jan 15, 2016 4.090 4.120 4.120 4.120 376,400 -0.06(-1.44%)
Jan 14, 2016 3.780 4.260 3.400 4.180 747,668 +0.40(+10.58%)
Jan 13, 2016 4.210 4.280 3.700 3.780 580,185 -0.41(-9.79%)
Jan 12, 2016 4.400 4.550 4.070 4.190 339,322 -0.12(-2.78%)
Jan 11, 2016 4.810 4.945 3.940 4.310 701,045 -0.09(-2.05%)
Jan 08, 2016 4.940 5.230 4.410 4.400 672,380 -0.44(-9.09%)
Jan 07, 2016 5.340 5.340 4.820 4.840 626,161 -0.56(-10.37%)
Jan 06, 2016 5.470 5.670 5.050 5.400 568,561 -0.22(-3.91%)
Jan 05, 2016 5.540 5.670 5.470 5.620 320,593 +0.02(+0.36%)
Jan 04, 2016 5.650 5.880 5.410 5.600 423,724 -0.29(-4.92%)
Dec 31, 2015 6.100 5.890 5.890 5.890 544,400 -0.22(-3.60%)
Dec 30, 2015 6.190 6.424 5.970 6.110 411,973 -0.14(-2.24%)
Dec 29, 2015 6.480 6.680 5.860 6.250 725,882 -0.28(-4.29%)
Dec 28, 2015 6.860 6.972 6.430 6.530 501,123 -0.38(-5.50%)
Dec 24, 2015 6.700 6.910 6.910 6.910 229,900 +0.09(+1.32%)
Dec 23, 2015 7.020 7.230 6.700 6.820 766,009 -0.27(-3.81%)
Dec 22, 2015 6.850 7.090 6.770 7.090 799,575 +0.27(+3.96%)
Dec 21, 2015 6.990 7.090 6.400 6.820 712,576 -0.02(-0.29%)
Dec 18, 2015 7.250 7.700 6.740 6.840 1,269,482 -0.32(-4.47%)
Dec 17, 2015 6.640 7.450 6.480 7.160 2,128,123 +0.74(+11.53%)
Dec 16, 2015 5.840 6.590 5.830 6.420 1,555,463 +0.57(+9.74%)
Dec 15, 2015 5.970 6.070 5.610 5.850 818,220 +0.05(+0.86%)
Dec 14, 2015 5.870 6.300 5.760 5.800 1,455,058 -0.12(-2.03%)
Dec 11, 2015 5.860 6.250 5.580 5.920 1,110,413 -0.08(-1.33%)
Dec 10, 2015 5.510 6.350 5.250 6.000 2,654,494 +0.52(+9.49%)
Dec 09, 2015 5.100 5.650 5.080 5.480 766,677 +0.34(+6.61%)
Dec 08, 2015 5.220 5.400 5.040 5.140 317,030 -0.17(-3.20%)
Dec 07, 2015 5.490 5.500 5.140 5.310 314,907 -0.21(-3.80%)
Dec 04, 2015 5.110 6.300 4.950 5.520 1,187,995 +0.38(+7.39%)
Dec 03, 2015 5.170 5.290 4.990 5.140 365,277 -0.09(-1.72%)
Dec 02, 2015 4.860 5.360 4.860 5.230 380,272 +0.35(+7.17%)
Dec 01, 2015 5.060 5.110 4.800 4.880 285,944 -0.18(-3.56%)
Nov 30, 2015 4.980 5.420 4.910 5.060 299,834 +0.08(+1.61%)
Nov 27, 2015 4.820 5.000 4.772 4.980 63,748 +0.15(+3.11%)
Nov 25, 2015 4.820 4.830 4.830 4.830 267,700 -0.09(-1.83%)
Nov 24, 2015 5.110 5.170 4.880 4.920 323,363 -0.26(-5.02%)
Nov 23, 2015 4.910 5.470 4.700 5.180 418,830 +0.41(+8.60%)
Nov 20, 2015 5.030 5.060 4.625 4.770 577,441 -0.22(-4.41%)
Nov 19, 2015 4.670 5.130 4.650 4.990 377,561 +0.29(+6.17%)
Nov 18, 2015 5.410 5.520 4.570 4.700 1,279,525 -0.70(-12.96%)
Nov 17, 2015 5.400 5.640 5.300 5.400 164,291 +0.01(+0.19%)
Nov 16, 2015 5.630 5.780 5.380 5.390 255,643 -0.27(-4.77%)
Nov 13, 2015 5.380 5.800 5.350 5.660 234,002 +0.24(+4.43%)
Nov 12, 2015 5.490 5.730 5.400 5.420 381,878 -0.13(-2.34%)
Nov 11, 2015 5.840 5.840 5.490 5.550 321,264 -0.29(-4.97%)
Nov 10, 2015 5.990 5.990 5.720 5.840 257,170 -0.12(-2.01%)
Nov 09, 2015 6.050 6.190 5.700 5.960 257,311 -0.13(-2.13%)
Nov 06, 2015 6.410 6.420 5.380 6.090 1,146,872 -0.64(-9.51%)
Nov 05, 2015 7.110 7.190 6.690 6.730 159,072 -0.39(-5.48%)
Nov 04, 2015 7.250 7.540 6.890 7.120 304,893 -0.14(-1.93%)
Nov 03, 2015 7.300 7.870 7.150 7.260 616,141 -0.08(-1.09%)
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.