Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.452 6.577 6.345 6.558 1,100,270 +0.13(+2.10%)
Nov 27, 2015 6.394 6.437 6.297 6.423 301,625 +0.03(+0.45%)
Nov 25, 2015 6.297 6.394 6.394 6.394 697,254 +0.09(+1.38%)
Nov 24, 2015 6.104 6.317 6.075 6.307 966,886 +0.19(+3.15%)
Nov 23, 2015 5.989 6.153 5.911 6.114 804,700 +0.10(+1.60%)
Nov 20, 2015 6.153 6.182 5.945 6.018 805,580 -0.11(-1.73%)
Nov 19, 2015 6.104 6.210 6.037 6.124 502,072 +0.02(+0.32%)
Nov 18, 2015 5.815 6.114 5.815 6.104 795,528 +0.29(+4.98%)
Nov 17, 2015 6.066 6.085 5.786 5.815 1,560,814 -0.31(-5.04%)
Nov 16, 2015 6.046 6.124 5.911 6.124 760,613 +0.13(+2.09%)
Nov 13, 2015 5.825 6.210 5.805 5.998 957,905 +0.13(+2.13%)
Nov 12, 2015 5.931 6.008 5.844 5.873 515,316 -0.14(-2.25%)
Nov 11, 2015 5.998 6.100 5.984 6.008 484,678 +0.01(+0.16%)
Nov 10, 2015 6.230 6.259 5.940 5.998 1,112,227 -0.27(-4.31%)
Nov 09, 2015 6.432 6.432 6.235 6.268 698,569 -0.16(-2.55%)
Nov 06, 2015 6.239 6.471 6.239 6.432 995,901 +0.17(+2.77%)
Nov 05, 2015 6.249 6.345 6.162 6.259 1,020,827 +0.02(+0.31%)
Nov 04, 2015 6.317 6.394 6.056 6.239 1,095,149 -0.04(-0.61%)
Nov 03, 2015 6.095 6.345 6.095 6.278 1,336,332 +0.17(+2.84%)
Nov 02, 2015 6.008 6.220 5.863 6.104 1,291,149 +0.11(+1.77%)
Oct 30, 2015 6.018 6.104 5.902 5.998 1,276,492 +0.03(+0.48%)
Oct 29, 2015 6.104 6.153 5.921 5.969 1,004,779 -0.21(-3.43%)
Oct 28, 2015 6.066 6.268 5.998 6.182 1,904,252 +0.14(+2.40%)
Oct 27, 2015 5.208 6.239 5.159 6.037 6,343,308 +0.59(+10.80%)
Oct 26, 2015 5.516 5.574 5.371 5.449 1,506,610 -0.10(-1.74%)
Oct 23, 2015 5.381 5.719 5.381 5.545 1,411,654 +0.19(+3.60%)
Oct 22, 2015 5.304 5.381 5.256 5.352 1,161,473 +0.13(+2.40%)
Oct 21, 2015 5.188 5.294 5.121 5.227 1,074,155 +0.09(+1.69%)
Oct 20, 2015 4.986 5.208 4.986 5.140 1,235,672 +0.12(+2.30%)
Oct 19, 2015 5.063 5.101 4.899 5.024 1,746,737 -0.08(-1.51%)
Oct 16, 2015 5.179 5.179 5.015 5.101 1,096,040 -0.05(-0.94%)
Oct 15, 2015 4.928 5.208 4.918 5.150 1,820,510 +0.22(+4.50%)
Oct 14, 2015 4.600 4.947 4.581 4.928 1,115,584 +0.32(+6.90%)
Oct 13, 2015 4.725 4.793 4.610 4.610 752,970 -0.13(-2.65%)
Oct 12, 2015 4.957 4.966 4.725 4.735 1,075,998 -0.20(-4.10%)
Oct 09, 2015 4.860 5.034 4.836 4.937 1,555,710 +0.11(+2.20%)
Oct 08, 2015 4.745 4.851 4.700 4.831 1,214,534 +0.06(+1.21%)
Oct 07, 2015 4.735 4.894 4.696 4.774 1,053,812 +0.09(+1.85%)
Oct 06, 2015 4.581 4.725 4.504 4.687 1,546,753 +0.12(+2.53%)
Oct 05, 2015 4.426 4.610 4.426 4.571 1,243,071 +0.15(+3.49%)
Oct 02, 2015 4.234 4.426 4.200 4.417 1,078,182 +0.14(+3.15%)
Oct 01, 2015 4.359 4.436 4.195 4.282 1,420,859 -0.05(-1.11%)
Sep 30, 2015 4.195 4.359 4.147 4.330 1,801,796 +0.19(+4.66%)
Sep 29, 2015 4.089 4.224 4.002 4.137 1,368,773 +0.09(+2.14%)
Sep 28, 2015 3.954 4.243 3.944 4.050 1,763,320 -0.19(-4.55%)
Sep 25, 2015 4.320 4.359 4.185 4.243 991,059 -0.01(-0.23%)
Sep 24, 2015 4.166 4.291 4.065 4.253 1,669,762 +0.05(+1.15%)
Sep 23, 2015 4.388 4.407 4.195 4.205 1,062,369 -0.18(-4.18%)
Sep 22, 2015 4.542 4.561 4.369 4.388 1,446,563 -0.23(-4.91%)
Sep 21, 2015 4.735 4.774 4.590 4.614 1,523,615 -0.09(-1.95%)
Sep 18, 2015 4.802 4.851 4.634 4.706 3,055,333 -0.18(-3.75%)
Sep 17, 2015 4.928 5.005 4.802 4.889 1,147,390 -0.04(-0.78%)
Sep 16, 2015 5.101 5.130 4.802 4.928 1,783,917 -0.19(-3.77%)
Sep 15, 2015 4.995 5.159 4.947 5.121 1,351,739 +0.02(+0.38%)
Sep 14, 2015 5.092 5.179 5.019 5.101 706,288 +0.01(+0.19%)
Sep 11, 2015 5.150 5.198 5.034 5.092 1,238,103 -0.09(-1.68%)
Sep 10, 2015 5.198 5.294 5.106 5.179 1,002,299 +0.00(+0.00%)
Sep 09, 2015 5.294 5.420 5.159 5.179 1,466,766 -0.14(-2.72%)
Sep 08, 2015 5.179 5.347 5.063 5.323 1,438,488 +0.20(+3.95%)
Sep 04, 2015 5.111 5.121 5.121 5.121 891,063 -0.10(-1.85%)
Sep 03, 2015 4.966 5.294 4.966 5.217 1,537,454 +0.23(+4.64%)
Sep 02, 2015 4.947 5.015 4.783 4.986 1,559,594 +0.11(+2.17%)
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.