Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.270 8.410 8.240 8.410 346,012 +0.20(+2.44%)
Jan 28, 2016 8.440 8.470 8.200 8.210 589,298 -0.14(-1.68%)
Jan 27, 2016 8.350 8.460 8.300 8.350 437,498 +0.00(+0.00%)
Jan 26, 2016 8.340 8.420 8.250 8.350 698,777 +0.00(+0.00%)
Jan 25, 2016 8.460 8.480 8.340 8.350 160,067 -0.13(-1.53%)
Jan 22, 2016 8.360 8.500 8.310 8.480 265,236 +0.28(+3.41%)
Jan 21, 2016 8.600 8.640 8.170 8.200 348,534 -0.30(-3.53%)
Jan 20, 2016 8.440 8.600 8.360 8.500 327,381 +0.02(+0.24%)
Jan 19, 2016 8.570 8.720 8.390 8.480 263,865 -0.05(-0.59%)
Jan 15, 2016 8.500 8.530 8.530 8.530 298,400 -0.13(-1.50%)
Jan 14, 2016 8.620 8.710 8.590 8.660 421,893 +0.04(+0.46%)
Jan 13, 2016 8.680 8.830 8.570 8.620 562,709 -0.06(-0.69%)
Jan 12, 2016 9.050 9.370 8.510 8.680 3,181,516 +1.65(+23.47%)
Jan 11, 2016 7.140 7.140 6.950 7.030 93,331 -0.06(-0.85%)
Jan 08, 2016 7.230 7.260 7.020 7.090 120,099 -0.14(-1.94%)
Jan 07, 2016 7.380 7.380 7.160 7.230 153,645 -0.25(-3.34%)
Jan 06, 2016 7.560 7.570 7.400 7.480 106,359 -0.13(-1.71%)
Jan 05, 2016 7.670 7.750 7.600 7.610 86,055 -0.04(-0.52%)
Jan 04, 2016 7.760 7.800 7.520 7.650 145,105 -0.17(-2.17%)
Dec 31, 2015 7.990 7.820 7.820 7.820 94,200 -0.14(-1.76%)
Dec 30, 2015 8.100 8.160 7.960 7.960 57,696 -0.15(-1.85%)
Dec 29, 2015 8.120 8.220 8.000 8.110 36,263 +0.00(+0.00%)
Dec 28, 2015 8.150 8.340 8.000 8.110 114,008 -0.08(-0.98%)
Dec 24, 2015 8.160 8.190 8.190 8.190 31,700 +0.09(+1.11%)
Dec 23, 2015 8.060 8.230 8.060 8.100 67,651 -0.05(-0.61%)
Dec 22, 2015 8.110 8.360 8.020 8.150 102,930 -0.01(-0.12%)
Dec 21, 2015 8.600 8.600 8.000 8.160 186,656 +0.16(+2.00%)
Dec 18, 2015 8.150 8.240 7.940 8.000 178,088 -0.21(-2.56%)
Dec 17, 2015 8.530 8.530 8.180 8.210 185,164 -0.20(-2.38%)
Dec 16, 2015 8.490 8.570 8.300 8.410 86,395 -0.10(-1.18%)
Dec 15, 2015 8.650 8.760 8.400 8.510 100,815 -0.04(-0.47%)
Dec 14, 2015 8.520 8.660 8.250 8.550 204,595 +0.00(+0.00%)
Dec 11, 2015 8.600 8.680 8.510 8.550 80,697 -0.18(-2.06%)
Dec 10, 2015 8.830 9.040 8.610 8.730 64,794 -0.07(-0.80%)
Dec 09, 2015 8.720 8.934 8.570 8.800 68,245 +0.13(+1.50%)
Dec 08, 2015 8.610 8.770 8.550 8.670 95,820 -0.02(-0.23%)
Dec 07, 2015 8.980 9.140 8.620 8.690 221,264 -0.34(-3.77%)
Dec 04, 2015 9.110 9.130 8.860 9.030 78,458 -0.10(-1.10%)
Dec 03, 2015 9.160 9.210 8.970 9.130 60,815 -0.02(-0.22%)
Dec 02, 2015 9.230 9.277 9.060 9.150 37,620 -0.10(-1.08%)
Dec 01, 2015 9.220 9.330 9.120 9.250 56,688 +0.05(+0.54%)
Nov 30, 2015 9.530 9.590 9.110 9.200 114,712 -0.28(-2.95%)
Nov 27, 2015 9.370 9.530 9.160 9.480 51,184 +0.14(+1.50%)
Nov 25, 2015 8.730 9.340 9.340 9.340 84,500 +0.74(+8.60%)
Nov 24, 2015 8.530 8.680 8.510 8.600 78,162 +0.02(+0.23%)
Nov 23, 2015 8.480 8.690 8.370 8.580 84,754 +0.10(+1.18%)
Nov 20, 2015 8.600 8.600 8.450 8.480 115,767 -0.07(-0.82%)
Nov 19, 2015 8.610 8.640 8.290 8.550 88,160 -0.09(-1.04%)
Nov 18, 2015 8.560 8.680 8.440 8.640 101,949 +0.16(+1.89%)
Nov 17, 2015 8.440 8.540 8.310 8.480 108,260 +0.06(+0.71%)
Nov 16, 2015 8.490 8.500 8.270 8.420 92,563 -0.09(-1.06%)
Nov 13, 2015 8.630 8.730 8.300 8.510 65,615 -0.17(-1.96%)
Nov 12, 2015 8.840 8.950 8.600 8.680 79,678 -0.23(-2.58%)
Nov 11, 2015 9.220 9.290 8.880 8.910 51,545 -0.32(-3.47%)
Nov 10, 2015 9.510 9.560 9.150 9.230 99,980 -0.28(-2.94%)
Nov 09, 2015 10.11 10.20 9.500 9.510 84,433 -0.51(-5.09%)
Nov 06, 2015 9.700 10.09 9.515 10.02 87,171 +0.36(+3.73%)
Nov 05, 2015 9.650 10.24 9.610 9.660 107,318 +0.21(+2.22%)
Nov 04, 2015 9.770 10.01 9.270 9.450 134,209 -0.32(-3.28%)
Nov 03, 2015 9.690 10.05 9.400 9.770 112,515 +0.03(+0.31%)
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.