Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.039 8.463 8.039 8.349 7,735,321 +0.33(+4.07%)
Jan 28, 2016 7.908 8.161 7.843 8.022 4,917,434 +0.17(+2.18%)
Jan 27, 2016 7.965 8.137 7.761 7.851 7,564,010 -0.13(-1.64%)
Jan 26, 2016 7.900 8.055 7.835 7.982 4,948,085 +0.09(+1.14%)
Jan 25, 2016 8.104 8.243 7.827 7.892 7,163,924 -0.21(-2.62%)
Jan 22, 2016 8.071 8.161 7.974 8.104 4,028,380 +0.13(+1.64%)
Jan 21, 2016 7.769 8.092 7.721 7.973 8,398,672 +0.24(+3.17%)
Jan 20, 2016 7.786 7.884 7.492 7.729 5,839,487 -0.18(-2.27%)
Jan 19, 2016 7.933 8.014 7.859 7.908 2,949,850 +0.05(+0.62%)
Jan 15, 2016 7.737 7.859 7.859 7.859 6,521,093 -0.04(-0.52%)
Jan 14, 2016 7.965 7.990 7.729 7.900 6,458,121 -0.07(-0.92%)
Jan 13, 2016 8.194 8.243 7.953 7.973 4,649,209 -0.18(-2.20%)
Jan 12, 2016 8.047 8.178 8.022 8.153 5,214,978 +0.16(+1.94%)
Jan 11, 2016 8.251 8.275 7.925 7.998 5,554,931 -0.19(-2.29%)
Jan 08, 2016 8.096 8.275 8.014 8.186 7,387,299 +0.15(+1.83%)
Jan 07, 2016 8.251 8.365 8.022 8.039 6,729,539 -0.33(-3.90%)
Jan 06, 2016 8.447 8.488 8.120 8.365 10,051,446 -0.20(-2.29%)
Jan 05, 2016 8.716 8.765 8.521 8.561 7,529,075 -0.15(-1.69%)
Jan 04, 2016 8.659 8.953 8.610 8.708 6,011,229 -0.08(-0.93%)
Dec 31, 2015 8.814 8.790 8.790 8.790 2,451,352 -0.07(-0.74%)
Dec 30, 2015 8.888 8.928 8.839 8.855 1,941,859 -0.04(-0.46%)
Dec 29, 2015 8.863 8.945 8.839 8.896 2,263,064 +0.04(+0.46%)
Dec 28, 2015 8.855 8.904 8.781 8.855 2,794,492 -0.03(-0.37%)
Dec 24, 2015 8.855 8.888 8.888 8.888 1,252,020 +0.01(+0.09%)
Dec 23, 2015 8.757 8.896 8.732 8.879 3,591,787 +0.15(+1.68%)
Dec 22, 2015 8.757 8.786 8.651 8.732 2,569,287 -0.02(-0.23%)
Dec 21, 2015 8.659 8.814 8.651 8.753 3,077,319 +0.12(+1.37%)
Dec 18, 2015 8.602 8.675 8.496 8.635 7,230,879 +0.07(+0.76%)
Dec 17, 2015 8.732 8.806 8.569 8.569 4,202,498 -0.16(-1.82%)
Dec 16, 2015 8.757 8.806 8.586 8.728 4,004,426 +0.08(+0.94%)
Dec 15, 2015 8.692 8.818 8.630 8.647 3,558,995 +0.04(+0.52%)
Dec 14, 2015 8.626 8.830 8.528 8.602 6,198,069 -0.05(-0.57%)
Dec 11, 2015 8.692 8.790 8.618 8.651 5,598,021 -0.09(-1.03%)
Dec 10, 2015 8.684 8.798 8.406 8.741 4,145,319 +0.08(+0.94%)
Dec 09, 2015 8.732 8.879 8.610 8.659 6,080,438 -0.10(-1.12%)
Dec 08, 2015 8.773 8.912 8.732 8.757 4,762,596 -0.04(-0.46%)
Dec 07, 2015 8.684 8.871 8.643 8.798 6,505,385 +0.14(+1.60%)
Dec 04, 2015 8.479 8.859 8.479 8.659 6,330,556 +0.18(+2.12%)
Dec 03, 2015 8.504 8.577 8.398 8.479 6,866,976 -0.02(-0.24%)
Dec 02, 2015 8.431 8.561 8.431 8.500 2,564,784 +0.03(+0.34%)
Dec 01, 2015 8.635 8.667 8.426 8.471 3,799,720 -0.11(-1.24%)
Nov 30, 2015 8.569 8.643 8.512 8.577 4,143,136 +0.02(+0.29%)
Nov 27, 2015 8.561 8.643 8.512 8.553 1,881,061 +0.02(+0.29%)
Nov 25, 2015 8.545 8.528 8.528 8.528 3,107,109 -0.05(-0.57%)
Nov 24, 2015 8.585 8.593 8.407 8.577 4,038,163 -0.01(-0.09%)
Nov 23, 2015 8.577 8.610 8.374 8.585 5,010,055 +0.01(+0.09%)
Nov 20, 2015 8.391 8.642 8.374 8.577 8,178,679 +0.18(+2.13%)
Nov 19, 2015 8.285 8.545 8.277 8.399 14,498,767 +0.37(+4.55%)
Nov 18, 2015 7.725 8.058 7.660 8.033 5,628,597 +0.31(+3.99%)
Nov 17, 2015 7.806 7.920 7.685 7.725 4,854,804 -0.02(-0.21%)
Nov 16, 2015 7.660 7.831 7.652 7.741 4,842,585 +0.09(+1.17%)
Nov 13, 2015 7.904 8.025 7.579 7.652 7,089,894 -0.16(-2.08%)
Nov 12, 2015 7.693 7.912 7.693 7.814 5,445,746 +0.06(+0.84%)
Nov 11, 2015 7.806 7.839 7.660 7.749 3,440,888 -0.02(-0.21%)
Nov 10, 2015 7.579 7.766 7.530 7.766 3,680,511 +0.13(+1.70%)
Nov 09, 2015 7.733 7.814 7.506 7.636 3,742,260 -0.12(-1.57%)
Nov 06, 2015 7.896 7.912 7.741 7.758 4,542,183 -0.12(-1.54%)
Nov 05, 2015 8.025 8.033 7.774 7.879 6,605,699 -0.11(-1.42%)
Nov 04, 2015 7.952 8.107 7.766 7.993 11,459,728 +0.34(+4.45%)
Nov 03, 2015 7.790 7.887 7.628 7.652 8,639,276 -0.24(-3.08%)
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.