Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.836 5.149 5.149 5.149 1,284,049 +0.30(+6.19%)
Dec 30, 2015 4.855 5.036 4.823 4.848 1,311,744 -0.09(-1.90%)
Dec 29, 2015 5.036 5.117 4.942 4.942 1,288,641 +0.01(+0.13%)
Dec 28, 2015 5.368 5.380 4.936 4.936 1,187,775 -0.54(-9.93%)
Dec 24, 2015 5.474 5.480 5.480 5.480 565,857 +0.01(+0.11%)
Dec 23, 2015 4.942 5.499 4.942 5.474 1,104,765 +0.67(+13.93%)
Dec 22, 2015 4.579 4.855 4.561 4.805 1,101,283 +0.24(+5.35%)
Dec 21, 2015 4.573 4.573 4.417 4.561 1,010,827 +0.04(+0.83%)
Dec 18, 2015 4.517 4.604 4.429 4.523 864,227 -0.04(-0.96%)
Dec 17, 2015 4.848 4.858 4.523 4.567 854,277 -0.21(-4.33%)
Dec 16, 2015 4.654 4.867 4.654 4.773 807,181 +0.12(+2.55%)
Dec 15, 2015 4.692 4.923 4.648 4.654 868,485 +0.03(+0.54%)
Dec 14, 2015 5.099 5.130 4.579 4.629 1,642,994 -0.50(-9.76%)
Dec 11, 2015 5.249 5.305 5.036 5.130 837,833 -0.27(-4.98%)
Dec 10, 2015 5.336 5.524 5.224 5.399 955,391 +0.05(+0.94%)
Dec 09, 2015 5.199 5.524 5.099 5.349 922,878 +0.17(+3.26%)
Dec 08, 2015 4.755 5.430 4.748 5.180 1,429,859 -0.14(-2.70%)
Dec 07, 2015 5.868 5.868 4.980 5.324 1,617,043 -0.68(-11.35%)
Dec 04, 2015 6.256 6.269 5.943 6.006 673,212 -0.29(-4.57%)
Dec 03, 2015 6.512 6.625 6.212 6.294 731,968 -0.24(-3.64%)
Dec 02, 2015 6.469 6.563 6.143 6.531 1,826,689 +0.00(+0.00%)
Dec 01, 2015 6.362 6.569 6.287 6.531 911,129 +0.12(+1.85%)
Nov 30, 2015 6.469 6.644 6.350 6.412 859,529 +0.08(+1.28%)
Nov 27, 2015 6.225 6.350 6.200 6.331 387,155 +0.13(+2.02%)
Nov 25, 2015 6.231 6.206 6.206 6.206 733,536 -0.04(-0.70%)
Nov 24, 2015 6.056 6.250 6.028 6.250 665,116 +0.24(+4.06%)
Nov 23, 2015 6.156 6.218 5.962 6.006 710,109 -0.16(-2.64%)
Nov 20, 2015 6.256 6.256 6.062 6.168 777,464 -0.06(-0.90%)
Nov 19, 2015 6.331 6.350 6.187 6.225 458,686 -0.07(-1.09%)
Nov 18, 2015 6.269 6.350 6.150 6.294 703,391 +0.14(+2.34%)
Nov 17, 2015 6.350 6.425 6.131 6.150 691,666 -0.21(-3.25%)
Nov 16, 2015 6.337 6.507 6.225 6.356 869,190 +0.11(+1.80%)
Nov 13, 2015 6.419 6.456 6.225 6.243 746,693 -0.21(-3.25%)
Nov 12, 2015 6.544 6.695 6.417 6.453 579,935 -0.19(-2.83%)
Nov 11, 2015 6.901 6.901 6.598 6.641 486,521 -0.21(-3.09%)
Nov 10, 2015 6.913 6.949 6.816 6.853 406,639 -0.10(-1.39%)
Nov 09, 2015 7.004 7.083 6.883 6.949 410,546 -0.05(-0.78%)
Nov 06, 2015 7.101 7.179 6.992 7.004 474,875 -0.15(-2.03%)
Nov 05, 2015 7.125 7.228 7.064 7.149 327,435 -0.04(-0.59%)
Nov 04, 2015 7.325 7.341 7.113 7.192 442,064 -0.10(-1.33%)
Nov 03, 2015 7.113 7.373 7.113 7.288 575,260 +0.18(+2.56%)
Nov 02, 2015 7.046 7.258 6.992 7.107 484,057 +0.07(+1.03%)
Oct 30, 2015 7.071 7.221 6.998 7.034 515,043 -0.04(-0.60%)
Oct 29, 2015 7.052 7.288 7.023 7.077 496,743 -0.03(-0.43%)
Oct 28, 2015 6.962 7.173 6.901 7.107 428,310 +0.15(+2.09%)
Oct 27, 2015 6.998 7.028 6.853 6.962 671,757 -0.12(-1.63%)
Oct 26, 2015 7.125 7.173 7.028 7.077 348,260 -0.13(-1.85%)
Oct 23, 2015 7.173 7.282 7.074 7.210 362,187 +0.02(+0.34%)
Oct 22, 2015 7.343 7.343 7.059 7.186 611,060 -0.07(-0.92%)
Oct 21, 2015 7.355 7.438 7.252 7.252 303,297 -0.13(-1.72%)
Oct 20, 2015 7.258 7.410 7.222 7.379 424,832 +0.15(+2.09%)
Oct 19, 2015 7.410 7.446 7.204 7.228 429,062 -0.24(-3.16%)
Oct 16, 2015 7.518 7.525 7.349 7.464 219,634 -0.01(-0.16%)
Oct 15, 2015 7.416 7.567 7.294 7.476 356,415 -0.01(-0.16%)
Oct 14, 2015 7.355 7.531 7.216 7.488 307,313 +0.10(+1.31%)
Oct 13, 2015 7.325 7.524 7.228 7.391 420,376 +0.02(+0.33%)
Oct 12, 2015 7.670 7.676 7.331 7.367 250,825 -0.29(-3.79%)
Oct 09, 2015 7.579 7.740 7.504 7.658 220,347 +0.12(+1.52%)
Oct 08, 2015 7.476 7.646 7.325 7.543 387,452 +0.02(+0.32%)
Oct 07, 2015 7.361 7.579 7.307 7.518 471,307 +0.22(+2.98%)
Oct 06, 2015 7.022 7.452 6.974 7.301 576,824 +0.38(+5.51%)
Oct 05, 2015 6.665 6.998 6.629 6.919 784,077 +0.36(+5.44%)
Oct 02, 2015 6.241 6.562 6.211 6.562 461,494 +0.19(+3.04%)
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.