Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.10 11.33 11.03 11.32 5,025,616 +0.31(+2.85%)
Jan 28, 2016 11.34 11.44 10.93 11.00 2,841,585 -0.22(-1.94%)
Jan 27, 2016 11.20 11.36 10.89 11.22 2,790,547 -0.04(-0.37%)
Jan 26, 2016 11.20 11.39 11.06 11.26 2,176,278 +0.09(+0.84%)
Jan 25, 2016 11.57 11.71 11.14 11.17 5,153,131 -0.47(-4.08%)
Jan 22, 2016 11.30 11.65 11.19 11.64 6,525,814 +0.55(+4.99%)
Jan 21, 2016 11.00 11.51 10.47 11.09 2,789,354 +0.05(+0.43%)
Jan 20, 2016 11.18 11.18 10.62 11.04 8,242,870 -0.32(-2.86%)
Jan 19, 2016 11.97 12.03 11.18 11.37 8,284,264 -0.50(-4.20%)
Jan 15, 2016 11.87 11.86 11.86 11.86 4,432,719 -0.20(-1.66%)
Jan 14, 2016 11.98 12.12 11.66 12.06 4,077,482 +0.15(+1.28%)
Jan 13, 2016 12.51 12.57 11.86 11.91 2,884,512 -0.56(-4.47%)
Jan 12, 2016 12.39 12.53 12.36 12.47 7,495,399 +0.13(+1.04%)
Jan 11, 2016 12.23 12.41 12.15 12.34 6,069,208 +0.18(+1.51%)
Jan 08, 2016 12.27 12.45 12.10 12.16 3,811,922 -0.02(-0.14%)
Jan 07, 2016 12.64 12.71 12.00 12.18 8,298,668 -0.64(-4.98%)
Jan 06, 2016 12.72 13.01 12.70 12.81 3,880,890 -0.08(-0.59%)
Jan 05, 2016 12.95 13.02 12.80 12.89 3,861,822 +0.10(+0.80%)
Jan 04, 2016 12.89 12.93 12.72 12.79 3,459,508 -0.29(-2.25%)
Dec 31, 2015 13.13 13.08 13.08 13.08 2,699,474 -0.13(-1.01%)
Dec 30, 2015 13.28 13.36 13.15 13.22 2,605,807 -0.07(-0.56%)
Dec 29, 2015 13.23 13.34 13.06 13.29 2,641,344 +0.10(+0.78%)
Dec 28, 2015 13.31 13.35 13.12 13.19 1,638,775 -0.24(-1.80%)
Dec 24, 2015 13.36 13.43 13.43 13.43 741,770 +0.07(+0.52%)
Dec 23, 2015 13.35 13.39 13.27 13.36 2,195,497 +0.02(+0.11%)
Dec 22, 2015 13.22 13.36 13.07 13.34 2,970,404 +0.16(+1.22%)
Dec 21, 2015 13.15 13.39 13.06 13.18 2,168,530 +0.07(+0.56%)
Dec 18, 2015 13.39 13.43 13.07 13.11 5,741,512 -0.29(-2.19%)
Dec 17, 2015 13.59 13.74 13.37 13.40 3,287,180 -0.20(-1.47%)
Dec 16, 2015 13.35 13.66 13.19 13.60 5,199,267 +0.30(+2.24%)
Dec 15, 2015 13.13 13.46 13.09 13.30 4,231,987 +0.23(+1.77%)
Dec 14, 2015 13.05 13.20 12.99 13.07 4,776,775 +0.07(+0.57%)
Dec 11, 2015 12.82 13.14 12.70 13.00 6,786,852 +0.06(+0.45%)
Dec 10, 2015 12.92 13.11 12.91 12.94 3,132,271 +0.00(+0.02%)
Dec 09, 2015 13.14 13.27 12.91 12.94 4,549,571 -0.23(-1.74%)
Dec 08, 2015 13.13 13.34 13.05 13.17 3,545,633 -0.05(-0.38%)
Dec 07, 2015 13.44 13.62 13.13 13.22 5,175,600 -0.14(-1.08%)
Dec 04, 2015 13.26 13.50 13.26 13.36 3,181,849 +0.11(+0.81%)
Dec 03, 2015 13.71 13.78 13.12 13.25 5,325,230 -0.40(-2.90%)
Dec 02, 2015 13.63 13.83 13.60 13.65 3,695,066 +0.04(+0.32%)
Dec 01, 2015 13.68 13.81 13.56 13.61 2,602,153 -0.07(-0.53%)
Nov 30, 2015 13.74 13.85 13.58 13.68 3,975,681 -0.03(-0.22%)
Nov 27, 2015 13.76 13.88 13.62 13.71 1,232,945 -0.06(-0.41%)
Nov 25, 2015 13.84 13.77 13.77 13.77 2,952,392 -0.01(-0.06%)
Nov 24, 2015 13.71 13.81 13.63 13.78 4,325,231 +0.05(+0.40%)
Nov 23, 2015 13.91 14.15 13.70 13.72 5,717,505 -0.21(-1.50%)
Nov 20, 2015 13.62 14.11 13.56 13.93 11,577,664 +0.37(+2.70%)
Nov 19, 2015 13.60 13.72 13.20 13.56 20,389,940 +0.01(+0.10%)
Nov 18, 2015 13.70 13.76 13.20 13.55 12,998,572 -0.07(-0.50%)
Nov 17, 2015 14.13 14.19 13.48 13.62 7,951,904 -0.49(-3.44%)
Nov 16, 2015 14.16 14.25 13.90 14.10 7,747,096 -0.06(-0.40%)
Nov 13, 2015 14.18 14.40 14.13 14.16 6,629,984 -0.05(-0.37%)
Nov 12, 2015 14.08 14.42 13.96 14.21 8,751,589 -0.02(-0.11%)
Nov 11, 2015 14.39 14.47 14.21 14.23 2,483,296 -0.15(-1.06%)
Nov 10, 2015 14.35 14.47 14.16 14.38 2,389,404 +0.02(+0.11%)
Nov 09, 2015 14.35 14.51 14.13 14.37 7,039,597 -0.03(-0.18%)
Nov 06, 2015 14.06 14.40 14.02 14.39 2,596,875 +0.33(+2.34%)
Nov 05, 2015 14.35 14.37 14.04 14.06 3,806,160 -0.22(-1.55%)
Nov 04, 2015 14.38 14.46 14.24 14.28 4,536,862 -0.05(-0.32%)
Nov 03, 2015 14.30 14.49 14.30 14.33 3,683,921 -0.08(-0.56%)
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.