Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.040 7.202 7.024 7.194 6,687,302 +0.12(+1.71%)
Jan 28, 2016 7.137 7.145 7.024 7.073 7,726,235 -0.19(-2.67%)
Jan 27, 2016 7.275 7.364 7.234 7.267 9,265,329 -0.50(-6.45%)
Jan 26, 2016 7.711 7.792 7.679 7.768 7,023,081 +0.23(+3.00%)
Jan 25, 2016 7.533 7.598 7.505 7.542 5,205,001 -0.01(-0.11%)
Jan 22, 2016 7.477 7.574 7.453 7.550 5,730,040 +0.45(+6.38%)
Jan 21, 2016 6.960 7.137 6.919 7.097 4,796,181 -0.02(-0.23%)
Jan 20, 2016 7.081 7.162 6.968 7.113 6,294,543 -0.06(-0.79%)
Jan 19, 2016 7.348 7.372 7.121 7.170 11,524,108 +0.15(+2.07%)
Jan 15, 2016 6.976 7.024 7.024 7.024 12,742,442 -0.43(-5.75%)
Jan 14, 2016 7.364 7.505 7.307 7.453 4,099,416 +0.10(+1.32%)
Jan 13, 2016 7.509 7.566 7.352 7.356 4,037,462 -0.11(-1.52%)
Jan 12, 2016 7.493 7.533 7.388 7.469 5,388,664 +0.04(+0.54%)
Jan 11, 2016 7.436 7.453 7.356 7.428 4,718,107 +0.07(+0.99%)
Jan 08, 2016 7.436 7.477 7.348 7.356 5,323,007 +0.03(+0.44%)
Jan 07, 2016 7.267 7.380 7.242 7.323 5,301,277 -0.07(-0.98%)
Jan 06, 2016 7.404 7.444 7.364 7.396 3,287,953 -0.11(-1.40%)
Jan 05, 2016 7.566 7.590 7.477 7.501 4,418,897 -0.17(-2.21%)
Jan 04, 2016 7.687 7.695 7.525 7.671 4,996,729 -0.10(-1.25%)
Dec 31, 2015 7.808 7.768 7.768 7.768 1,805,255 -0.10(-1.23%)
Dec 30, 2015 7.897 7.925 7.849 7.865 1,778,677 -0.09(-1.12%)
Dec 29, 2015 7.946 7.970 7.893 7.954 3,283,598 +0.08(+1.03%)
Dec 28, 2015 7.881 7.913 7.837 7.873 3,529,137 -0.06(-0.81%)
Dec 24, 2015 7.913 7.938 7.938 7.938 1,006,548 +0.02(+0.31%)
Dec 23, 2015 7.808 7.921 7.800 7.913 3,068,844 +0.17(+2.19%)
Dec 22, 2015 7.663 7.752 7.655 7.744 2,447,336 +0.06(+0.74%)
Dec 21, 2015 7.897 7.913 7.614 7.687 8,745,570 +0.31(+4.16%)
Dec 18, 2015 7.388 7.420 7.356 7.380 3,213,266 -0.02(-0.33%)
Dec 17, 2015 7.461 7.485 7.389 7.404 3,896,343 -0.10(-1.29%)
Dec 16, 2015 7.444 7.509 7.380 7.501 3,900,687 +0.21(+2.88%)
Dec 15, 2015 7.275 7.323 7.242 7.291 4,733,965 +0.10(+1.35%)
Dec 14, 2015 7.210 7.263 7.170 7.194 4,549,065 -0.04(-0.56%)
Dec 11, 2015 7.331 7.339 7.226 7.234 6,369,838 -0.14(-1.92%)
Dec 10, 2015 7.404 7.428 7.348 7.376 3,331,249 -0.05(-0.71%)
Dec 09, 2015 7.477 7.574 7.380 7.428 4,163,829 -0.11(-1.39%)
Dec 08, 2015 7.606 7.655 7.501 7.533 4,777,284 -0.25(-3.22%)
Dec 07, 2015 7.808 7.837 7.756 7.784 2,869,610 -0.01(-0.10%)
Dec 04, 2015 7.711 7.800 7.707 7.792 3,212,703 +0.00(+0.00%)
Dec 03, 2015 7.921 7.929 7.768 7.792 4,421,606 +0.08(+1.05%)
Dec 02, 2015 7.687 7.776 7.675 7.711 2,927,550 +0.01(+0.10%)
Dec 01, 2015 7.711 7.719 7.655 7.703 4,784,267 -0.13(-1.65%)
Nov 30, 2015 7.849 7.881 7.816 7.832 3,232,955 +0.10(+1.25%)
Nov 27, 2015 7.768 7.776 7.735 7.735 1,639,121 +0.11(+1.48%)
Nov 25, 2015 7.590 7.622 7.622 7.622 2,853,001 -0.04(-0.53%)
Nov 24, 2015 7.671 7.703 7.622 7.663 2,963,967 +0.01(+0.11%)
Nov 23, 2015 7.671 7.735 7.647 7.655 4,090,615 -0.08(-1.04%)
Nov 20, 2015 7.703 7.768 7.691 7.735 5,305,511 +0.07(+0.95%)
Nov 19, 2015 7.663 7.679 7.590 7.663 4,443,947 -0.06(-0.73%)
Nov 18, 2015 7.687 7.727 7.638 7.719 1,934,958 +0.06(+0.74%)
Nov 17, 2015 7.695 7.719 7.647 7.663 4,006,849 -0.05(-0.63%)
Nov 16, 2015 7.574 7.732 7.558 7.711 8,171,140 +0.24(+3.19%)
Nov 13, 2015 7.372 8.204 7.323 7.473 22,190,590 -0.00(-0.05%)
Nov 12, 2015 7.493 7.558 7.469 7.477 3,073,505 -0.11(-1.39%)
Nov 11, 2015 7.606 7.638 7.566 7.582 5,228,575 +0.02(+0.21%)
Nov 10, 2015 7.614 7.630 7.525 7.566 9,174,239 -0.51(-6.31%)
Nov 09, 2015 8.172 8.204 8.030 8.075 6,713,525 +0.13(+1.63%)
Nov 06, 2015 7.962 7.970 7.881 7.946 2,021,528 -0.05(-0.61%)
Nov 05, 2015 8.018 8.043 7.974 7.994 3,387,665 -0.06(-0.70%)
Nov 04, 2015 8.115 8.132 8.026 8.051 3,414,009 +0.02(+0.30%)
Nov 03, 2015 7.954 8.043 7.929 8.026 2,403,904 +0.15(+1.85%)
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.