Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.420 7.960 7.420 7.950 126,556 +0.54(+7.29%)
Jan 28, 2016 7.670 7.780 7.410 7.410 61,773 -0.20(-2.63%)
Jan 27, 2016 7.790 7.845 7.600 7.610 26,882 -0.23(-2.93%)
Jan 26, 2016 7.840 7.900 7.720 7.840 22,618 +0.05(+0.64%)
Jan 25, 2016 7.870 7.890 7.730 7.790 35,287 -0.16(-2.01%)
Jan 22, 2016 7.990 8.180 7.880 7.950 48,881 +0.05(+0.63%)
Jan 21, 2016 7.880 8.180 7.810 7.900 61,711 +0.05(+0.64%)
Jan 20, 2016 7.790 7.950 7.380 7.850 145,125 +0.00(+0.00%)
Jan 19, 2016 8.010 8.230 7.360 7.850 100,996 -0.08(-1.01%)
Jan 15, 2016 7.450 7.930 7.930 7.930 461,100 +0.25(+3.26%)
Jan 14, 2016 7.570 7.810 7.530 7.680 32,049 +0.17(+2.26%)
Jan 13, 2016 7.900 7.900 7.470 7.510 170,289 -0.38(-4.82%)
Jan 12, 2016 8.540 8.550 7.820 7.890 203,188 -0.55(-6.52%)
Jan 11, 2016 8.480 8.569 8.350 8.440 151,284 -0.01(-0.12%)
Jan 08, 2016 8.680 8.730 8.060 8.450 56,705 -0.23(-2.65%)
Jan 07, 2016 8.570 8.800 8.340 8.680 99,695 -0.03(-0.34%)
Jan 06, 2016 8.750 8.859 8.550 8.710 99,389 -0.09(-1.02%)
Jan 05, 2016 8.550 8.930 8.450 8.800 125,907 +0.29(+3.41%)
Jan 04, 2016 7.950 8.530 7.940 8.510 121,607 +0.48(+5.98%)
Dec 31, 2015 8.090 8.030 8.030 8.030 65,700 -0.07(-0.86%)
Dec 30, 2015 8.230 8.260 8.090 8.100 46,634 -0.09(-1.10%)
Dec 29, 2015 8.340 8.340 8.120 8.190 42,110 +0.00(+0.00%)
Dec 28, 2015 8.070 8.310 8.070 8.190 48,939 +0.06(+0.74%)
Dec 24, 2015 8.090 8.130 8.130 8.130 7,500 +0.06(+0.74%)
Dec 23, 2015 8.030 8.130 8.030 8.070 15,252 +0.07(+0.88%)
Dec 22, 2015 7.920 8.000 7.780 8.000 35,772 +0.07(+0.88%)
Dec 21, 2015 7.980 7.990 7.890 7.930 35,869 +0.00(+0.00%)
Dec 18, 2015 8.240 8.320 7.890 7.930 130,726 -0.35(-4.23%)
Dec 17, 2015 8.320 8.440 8.250 8.280 38,219 -0.14(-1.66%)
Dec 16, 2015 8.230 8.420 8.230 8.420 26,404 +0.25(+3.06%)
Dec 15, 2015 8.040 8.260 8.000 8.170 125,704 +0.19(+2.38%)
Dec 14, 2015 8.020 8.070 7.900 7.980 99,863 +0.04(+0.50%)
Dec 11, 2015 8.140 8.310 7.920 7.940 87,039 -0.35(-4.22%)
Dec 10, 2015 8.560 8.610 8.280 8.290 63,862 -0.25(-2.93%)
Dec 09, 2015 8.710 8.715 8.440 8.540 53,743 -0.18(-2.06%)
Dec 08, 2015 8.800 8.870 8.700 8.720 53,803 -0.16(-1.80%)
Dec 07, 2015 8.890 8.960 8.830 8.880 102,216 -0.02(-0.22%)
Dec 04, 2015 8.740 8.930 8.720 8.900 60,237 +0.15(+1.71%)
Dec 03, 2015 8.910 8.910 8.710 8.750 81,522 -0.14(-1.57%)
Dec 02, 2015 8.720 8.990 8.690 8.890 95,034 +0.19(+2.18%)
Dec 01, 2015 8.710 8.750 8.630 8.700 93,745 +0.05(+0.58%)
Nov 30, 2015 8.720 8.780 8.515 8.650 157,073 -0.05(-0.57%)
Nov 27, 2015 8.350 8.760 8.330 8.700 36,555 +0.29(+3.45%)
Nov 25, 2015 8.410 8.410 8.410 8.410 88,600 -0.01(-0.12%)
Nov 24, 2015 8.280 8.440 8.270 8.420 86,717 +0.08(+0.96%)
Nov 23, 2015 8.280 8.500 8.160 8.340 228,746 +0.02(+0.24%)
Nov 20, 2015 8.070 8.420 8.070 8.320 109,543 +0.29(+3.61%)
Nov 19, 2015 8.030 8.140 7.990 8.030 117,015 +0.00(+0.00%)
Nov 18, 2015 8.020 8.100 7.920 8.030 156,818 +0.01(+0.12%)
Nov 17, 2015 8.010 8.105 7.940 8.020 77,094 -0.01(-0.12%)
Nov 16, 2015 7.960 8.090 7.880 8.030 66,908 +0.01(+0.12%)
Nov 13, 2015 7.920 8.080 7.920 8.020 91,146 +0.03(+0.38%)
Nov 12, 2015 7.990 8.050 7.920 7.990 106,915 -0.05(-0.62%)
Nov 11, 2015 8.060 8.060 7.990 8.040 124,483 +0.01(+0.12%)
Nov 10, 2015 8.710 8.730 7.920 8.030 172,692 -1.26(-13.56%)
Nov 09, 2015 9.500 9.500 9.270 9.290 53,932 -0.21(-2.21%)
Nov 06, 2015 9.080 9.550 9.080 9.500 111,524 +0.36(+3.94%)
Nov 05, 2015 9.240 9.285 9.110 9.140 87,070 -0.06(-0.65%)
Nov 04, 2015 9.450 9.470 9.200 9.200 60,510 -0.16(-1.71%)
Nov 03, 2015 9.390 9.600 9.300 9.360 93,318 -0.08(-0.85%)
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.