Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.116 8.276 8.085 8.154 22,847,566 +0.04(+0.47%)
Feb 26, 2016 7.963 8.383 7.917 8.116 29,849,348 +0.23(+2.90%)
Feb 25, 2016 7.750 7.979 7.597 7.887 46,619,500 -0.37(-4.44%)
Feb 24, 2016 7.841 8.284 7.704 8.253 28,456,166 +0.39(+4.95%)
Feb 23, 2016 8.093 8.108 7.818 7.864 17,066,776 -0.28(-3.46%)
Feb 22, 2016 7.963 8.200 7.963 8.146 14,224,633 +0.27(+3.49%)
Feb 19, 2016 8.001 8.004 7.666 7.872 18,267,122 -0.15(-1.90%)
Feb 18, 2016 7.727 8.139 7.704 8.024 24,593,200 +0.34(+4.37%)
Feb 17, 2016 7.536 7.704 7.528 7.689 15,718,881 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.483 15,819,989 +0.30(+4.14%)
Feb 12, 2016 6.934 7.185 7.185 7.185 12,671,696 +0.31(+4.43%)
Feb 11, 2016 6.972 7.017 6.796 6.880 19,321,244 -0.20(-2.80%)
Feb 10, 2016 7.048 7.220 7.010 7.078 16,055,975 +0.07(+0.98%)
Feb 09, 2016 7.086 7.178 6.979 7.010 26,861,726 -0.14(-1.92%)
Feb 08, 2016 7.445 7.482 7.025 7.147 20,870,032 -0.41(-5.45%)
Feb 05, 2016 7.498 7.719 7.445 7.559 22,306,028 +0.04(+0.51%)
Feb 04, 2016 7.323 7.578 7.323 7.521 15,397,410 +0.16(+2.18%)
Feb 03, 2016 7.483 7.513 7.117 7.361 20,011,784 -0.18(-2.33%)
Feb 02, 2016 7.498 7.605 7.422 7.536 28,269,068 -0.07(-0.90%)
Feb 01, 2016 7.361 7.635 7.315 7.605 28,465,390 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.170 7.406 62,232,212 +0.18(+2.43%)
Jan 28, 2016 7.437 7.445 7.185 7.231 17,546,322 -0.11(-1.46%)
Jan 27, 2016 7.353 7.544 7.296 7.338 12,755,314 -0.02(-0.21%)
Jan 26, 2016 7.277 7.475 7.254 7.353 12,940,468 +0.11(+1.58%)
Jan 25, 2016 7.467 7.480 7.208 7.239 19,006,466 -0.24(-3.16%)
Jan 22, 2016 7.727 7.811 7.422 7.475 22,674,352 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.582 33,717,100 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.048 7.284 35,403,060 -0.16(-2.15%)
Jan 19, 2016 7.834 7.841 7.399 7.445 35,961,060 -0.27(-3.46%)
Jan 15, 2016 7.765 7.712 7.712 7.712 31,743,154 -0.39(-4.80%)
Jan 14, 2016 8.085 8.253 8.040 8.101 38,131,136 +0.03(+0.38%)
Jan 13, 2016 8.261 8.333 7.963 8.070 39,120,220 -0.18(-2.22%)
Jan 12, 2016 8.207 8.304 8.062 8.253 21,798,622 +0.13(+1.60%)
Jan 11, 2016 8.131 8.200 8.009 8.123 22,292,644 +0.05(+0.66%)
Jan 08, 2016 8.261 8.329 8.047 8.070 22,850,330 -0.14(-1.76%)
Jan 07, 2016 8.429 8.429 8.177 8.215 33,414,472 -0.40(-4.61%)
Jan 06, 2016 8.787 8.787 8.543 8.612 21,436,532 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.833 8.932 17,775,388 +0.08(+0.95%)
Jan 04, 2016 8.833 8.894 8.734 8.848 19,853,488 -0.18(-2.03%)
Dec 31, 2015 9.023 9.031 9.031 9.031 13,611,962 +0.00(+0.00%)
Dec 30, 2015 9.085 9.123 9.008 9.031 10,998,585 -0.02(-0.17%)
Dec 29, 2015 8.901 9.100 8.901 9.046 12,672,533 +0.18(+1.98%)
Dec 28, 2015 8.924 8.940 8.833 8.871 10,556,596 -0.08(-0.85%)
Dec 24, 2015 8.962 8.947 8.947 8.947 6,065,581 -0.02(-0.17%)
Dec 23, 2015 8.962 8.993 8.894 8.962 15,669,523 +0.07(+0.77%)
Dec 22, 2015 8.695 8.966 8.619 8.894 25,798,480 +0.18(+2.01%)
Dec 21, 2015 8.848 8.871 8.627 8.718 24,037,168 -0.06(-0.70%)
Dec 18, 2015 9.023 9.085 8.734 8.779 50,425,136 -0.30(-3.28%)
Dec 17, 2015 9.367 9.420 9.069 9.077 33,749,888 -0.27(-2.94%)
Dec 16, 2015 9.359 9.454 9.290 9.351 23,887,596 +0.04(+0.41%)
Dec 15, 2015 9.321 9.508 9.306 9.313 24,606,036 +0.04(+0.41%)
Dec 14, 2015 9.382 9.512 9.161 9.275 25,414,290 -0.04(-0.41%)
Dec 11, 2015 9.260 9.367 9.184 9.313 27,386,660 -0.11(-1.21%)
Dec 10, 2015 9.245 9.443 9.245 9.428 19,926,422 +0.19(+2.06%)
Dec 09, 2015 9.214 9.496 9.187 9.237 30,943,508 -0.06(-0.66%)
Dec 08, 2015 9.092 9.428 9.069 9.298 27,000,010 +0.03(+0.33%)
Dec 07, 2015 9.313 9.504 9.207 9.268 28,339,550 -0.04(-0.38%)
Dec 04, 2015 9.174 9.484 9.152 9.303 28,891,190 +0.13(+1.40%)
Dec 03, 2015 9.038 9.340 8.955 9.174 62,704,248 +0.15(+1.67%)
Dec 02, 2015 9.522 9.522 8.986 9.023 69,222,752 -0.60(-6.20%)
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.