Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.940 8.870 8.870 8.870 225,300 -0.07(-0.78%)
Dec 30, 2015 9.010 9.040 8.935 8.940 530,668 -0.25(-2.72%)
Dec 29, 2015 9.120 9.200 9.100 9.190 536,920 +0.11(+1.21%)
Dec 28, 2015 9.080 9.090 9.000 9.080 272,157 -0.03(-0.33%)
Dec 24, 2015 9.090 9.110 9.110 9.110 152,400 +0.02(+0.22%)
Dec 23, 2015 8.950 9.090 8.950 9.090 780,712 +0.25(+2.83%)
Dec 22, 2015 8.810 8.850 8.760 8.840 670,888 +0.06(+0.68%)
Dec 21, 2015 8.870 8.880 8.730 8.780 611,521 +0.10(+1.15%)
Dec 18, 2015 8.810 8.810 8.660 8.680 844,110 -0.10(-1.14%)
Dec 17, 2015 8.850 8.850 8.730 8.780 630,247 -0.03(-0.34%)
Dec 16, 2015 8.770 8.810 8.660 8.810 1,099,787 +0.13(+1.50%)
Dec 15, 2015 8.690 8.745 8.650 8.680 833,680 +0.08(+0.93%)
Dec 14, 2015 8.650 8.680 8.520 8.600 1,078,290 -0.03(-0.35%)
Dec 11, 2015 8.720 8.730 8.570 8.630 928,897 -0.17(-1.93%)
Dec 10, 2015 8.840 8.900 8.790 8.800 603,115 +0.08(+0.92%)
Dec 09, 2015 8.750 8.850 8.670 8.720 812,275 +0.02(+0.23%)
Dec 08, 2015 8.680 8.760 8.660 8.700 884,549 -0.32(-3.55%)
Dec 07, 2015 9.070 9.080 8.970 9.020 744,024 -0.21(-2.28%)
Dec 04, 2015 9.140 9.250 9.105 9.230 765,380 +0.09(+0.98%)
Dec 03, 2015 9.390 9.400 9.120 9.140 805,048 -0.03(-0.33%)
Dec 02, 2015 9.290 9.300 9.150 9.170 589,086 -0.26(-2.76%)
Dec 01, 2015 9.360 9.430 9.300 9.430 926,415 +0.32(+3.51%)
Nov 30, 2015 9.160 9.200 9.056 9.110 891,331 -0.08(-0.87%)
Nov 27, 2015 9.210 9.220 9.180 9.190 259,256 +0.13(+1.43%)
Nov 25, 2015 9.080 9.060 9.060 9.060 485,900 -0.05(-0.55%)
Nov 24, 2015 9.030 9.140 9.015 9.110 665,839 -0.01(-0.11%)
Nov 23, 2015 9.180 9.210 9.100 9.120 651,376 -0.22(-2.36%)
Nov 20, 2015 9.470 9.490 9.340 9.340 449,288 -0.25(-2.61%)
Nov 19, 2015 9.650 9.660 9.580 9.590 1,270,535 -0.02(-0.21%)
Nov 18, 2015 9.510 9.610 9.500 9.610 1,029,305 +0.23(+2.45%)
Nov 17, 2015 9.450 9.480 9.350 9.380 604,211 -0.08(-0.85%)
Nov 16, 2015 9.270 9.460 9.260 9.460 765,287 +0.15(+1.61%)
Nov 13, 2015 9.410 9.410 9.290 9.310 2,144,450 -0.03(-0.32%)
Nov 12, 2015 9.430 9.445 9.340 9.340 589,412 -0.13(-1.37%)
Nov 11, 2015 9.500 9.510 9.430 9.470 926,365 +0.04(+0.42%)
Nov 10, 2015 9.400 9.450 9.334 9.430 372,117 -0.21(-2.18%)
Nov 09, 2015 9.690 9.710 9.590 9.640 411,899 +0.00(+0.00%)
Nov 06, 2015 9.550 9.649 9.510 9.640 584,698 +0.17(+1.80%)
Nov 05, 2015 9.670 9.680 9.460 9.470 1,128,011 -0.51(-5.11%)
Nov 04, 2015 10.07 10.08 9.940 9.980 813,719 +0.06(+0.60%)
Nov 03, 2015 9.830 9.970 9.830 9.920 330,804 -0.06(-0.60%)
Nov 02, 2015 9.950 10.01 9.920 9.980 396,527 +0.30(+3.10%)
Oct 30, 2015 9.670 9.790 9.640 9.680 486,552 -0.07(-0.72%)
Oct 29, 2015 9.770 9.820 9.740 9.750 537,345 -0.24(-2.40%)
Oct 28, 2015 9.850 10.00 9.845 9.990 460,663 +0.04(+0.40%)
Oct 27, 2015 10.00 10.01 9.895 9.950 304,949 -0.09(-0.90%)
Oct 26, 2015 10.08 10.10 10.00 10.04 237,325 -0.09(-0.89%)
Oct 23, 2015 10.06 10.14 10.05 10.13 480,477 +0.19(+1.91%)
Oct 22, 2015 9.850 9.970 9.850 9.940 464,187 +0.09(+0.91%)
Oct 21, 2015 9.970 9.980 9.840 9.850 332,013 -0.10(-1.01%)
Oct 20, 2015 9.930 10.00 9.930 9.950 309,630 -0.02(-0.20%)
Oct 19, 2015 9.980 10.01 9.940 9.970 398,638 -0.12(-1.19%)
Oct 16, 2015 10.06 10.10 10.02 10.09 433,024 -0.08(-0.79%)
Oct 15, 2015 10.00 10.19 9.970 10.17 450,817 +0.28(+2.83%)
Oct 14, 2015 9.850 9.930 9.845 9.890 415,049 +0.14(+1.44%)
Oct 13, 2015 9.700 9.860 9.700 9.750 416,403 -0.29(-2.89%)
Oct 12, 2015 10.13 10.13 10.00 10.04 303,162 -0.17(-1.67%)
Oct 09, 2015 10.23 10.26 10.14 10.21 294,211 -0.01(-0.10%)
Oct 08, 2015 10.09 10.22 10.07 10.22 316,927 +0.03(+0.29%)
Oct 07, 2015 10.15 10.23 10.09 10.19 523,325 +0.14(+1.39%)
Oct 06, 2015 9.970 10.09 9.970 10.05 583,697 +0.07(+0.70%)
Oct 05, 2015 9.840 10.00 9.840 9.980 634,194 +0.18(+1.84%)
Oct 02, 2015 9.710 9.830 9.600 9.800 1,602,376 +0.13(+1.34%)
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.