Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.456 6.581 6.349 6.562 1,099,583 +0.14(+2.10%)
Nov 27, 2015 6.398 6.441 6.301 6.427 301,437 +0.03(+0.45%)
Nov 25, 2015 6.301 6.398 6.398 6.398 696,819 +0.09(+1.38%)
Nov 24, 2015 6.108 6.320 6.079 6.311 966,282 +0.19(+3.15%)
Nov 23, 2015 5.992 6.156 5.915 6.118 804,198 +0.10(+1.60%)
Nov 20, 2015 6.156 6.185 5.949 6.021 805,076 -0.11(-1.73%)
Nov 19, 2015 6.108 6.214 6.041 6.127 501,758 +0.02(+0.32%)
Nov 18, 2015 5.819 6.118 5.819 6.108 795,031 +0.29(+4.98%)
Nov 17, 2015 6.070 6.089 5.790 5.819 1,559,839 -0.31(-5.04%)
Nov 16, 2015 6.050 6.127 5.915 6.127 760,138 +0.13(+2.09%)
Nov 13, 2015 5.828 6.214 5.809 6.002 957,307 +0.13(+2.13%)
Nov 12, 2015 5.934 6.012 5.848 5.877 514,994 -0.14(-2.25%)
Nov 11, 2015 6.002 6.103 5.988 6.012 484,375 +0.01(+0.16%)
Nov 10, 2015 6.234 6.263 5.944 6.002 1,111,533 -0.27(-4.31%)
Nov 09, 2015 6.436 6.436 6.238 6.272 698,133 -0.16(-2.55%)
Nov 06, 2015 6.243 6.475 6.243 6.436 995,279 +0.17(+2.77%)
Nov 05, 2015 6.253 6.349 6.166 6.263 1,020,190 +0.02(+0.31%)
Nov 04, 2015 6.320 6.398 6.060 6.243 1,094,465 -0.04(-0.61%)
Nov 03, 2015 6.099 6.349 6.099 6.282 1,335,497 +0.17(+2.84%)
Nov 02, 2015 6.012 6.224 5.867 6.108 1,290,343 +0.11(+1.77%)
Oct 30, 2015 6.021 6.108 5.906 6.002 1,275,695 +0.03(+0.48%)
Oct 29, 2015 6.108 6.156 5.925 5.973 1,004,152 -0.21(-3.43%)
Oct 28, 2015 6.070 6.272 6.002 6.185 1,903,063 +0.14(+2.40%)
Oct 27, 2015 5.211 6.243 5.163 6.041 6,339,346 +0.59(+10.80%)
Oct 26, 2015 5.520 5.577 5.375 5.452 1,505,669 -0.10(-1.74%)
Oct 23, 2015 5.384 5.722 5.384 5.548 1,410,772 +0.19(+3.60%)
Oct 22, 2015 5.307 5.384 5.259 5.356 1,160,747 +0.13(+2.40%)
Oct 21, 2015 5.191 5.298 5.124 5.230 1,073,484 +0.09(+1.69%)
Oct 20, 2015 4.989 5.211 4.989 5.143 1,234,900 +0.12(+2.30%)
Oct 19, 2015 5.066 5.105 4.902 5.027 1,745,647 -0.08(-1.51%)
Oct 16, 2015 5.182 5.182 5.018 5.105 1,095,356 -0.05(-0.94%)
Oct 15, 2015 4.931 5.211 4.921 5.153 1,819,373 +0.22(+4.50%)
Oct 14, 2015 4.603 4.950 4.584 4.931 1,114,887 +0.32(+6.90%)
Oct 13, 2015 4.728 4.796 4.612 4.612 752,500 -0.13(-2.65%)
Oct 12, 2015 4.960 4.970 4.728 4.738 1,075,326 -0.20(-4.10%)
Oct 09, 2015 4.863 5.037 4.839 4.941 1,554,738 +0.11(+2.20%)
Oct 08, 2015 4.748 4.854 4.703 4.834 1,213,776 +0.06(+1.21%)
Oct 07, 2015 4.738 4.897 4.699 4.777 1,053,154 +0.09(+1.85%)
Oct 06, 2015 4.584 4.728 4.506 4.690 1,545,787 +0.12(+2.53%)
Oct 05, 2015 4.429 4.612 4.429 4.574 1,242,294 +0.15(+3.49%)
Oct 02, 2015 4.236 4.429 4.202 4.420 1,077,508 +0.14(+3.15%)
Oct 01, 2015 4.362 4.439 4.198 4.284 1,419,972 -0.05(-1.11%)
Sep 30, 2015 4.198 4.362 4.149 4.333 1,800,671 +0.19(+4.66%)
Sep 29, 2015 4.091 4.227 4.005 4.140 1,367,919 +0.09(+2.14%)
Sep 28, 2015 3.956 4.246 3.947 4.053 1,762,218 -0.19(-4.55%)
Sep 25, 2015 4.323 4.362 4.188 4.246 990,440 -0.01(-0.23%)
Sep 24, 2015 4.169 4.294 4.067 4.255 1,668,719 +0.05(+1.15%)
Sep 23, 2015 4.391 4.410 4.198 4.207 1,061,706 -0.18(-4.18%)
Sep 22, 2015 4.545 4.564 4.371 4.391 1,445,660 -0.23(-4.91%)
Sep 21, 2015 4.738 4.777 4.593 4.617 1,522,663 -0.09(-1.95%)
Sep 18, 2015 4.805 4.854 4.637 4.709 3,053,425 -0.18(-3.75%)
Sep 17, 2015 4.931 5.008 4.805 4.892 1,146,673 -0.04(-0.78%)
Sep 16, 2015 5.105 5.134 4.805 4.931 1,782,803 -0.19(-3.77%)
Sep 15, 2015 4.998 5.163 4.950 5.124 1,350,895 +0.02(+0.38%)
Sep 14, 2015 5.095 5.182 5.023 5.105 705,847 +0.01(+0.19%)
Sep 11, 2015 5.153 5.201 5.037 5.095 1,237,330 -0.09(-1.68%)
Sep 10, 2015 5.201 5.298 5.109 5.182 1,001,673 +0.00(+0.00%)
Sep 09, 2015 5.298 5.423 5.163 5.182 1,465,850 -0.14(-2.72%)
Sep 08, 2015 5.182 5.351 5.066 5.327 1,437,590 +0.20(+3.95%)
Sep 04, 2015 5.114 5.124 5.124 5.124 890,506 -0.10(-1.85%)
Sep 03, 2015 4.970 5.298 4.970 5.220 1,536,494 +0.23(+4.64%)
Sep 02, 2015 4.950 5.018 4.786 4.989 1,558,620 +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.