Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.357 7.443 7.305 7.320 5,730,691 -0.05(-0.71%)
Feb 26, 2016 7.477 7.574 7.320 7.372 6,189,977 -0.07(-1.00%)
Feb 25, 2016 7.492 7.529 7.111 7.447 9,136,383 -0.04(-0.60%)
Feb 24, 2016 7.096 7.574 6.961 7.492 9,624,566 +0.34(+4.70%)
Feb 23, 2016 7.253 7.309 7.103 7.156 5,588,537 -0.16(-2.15%)
Feb 22, 2016 7.215 7.320 7.118 7.313 6,383,658 +0.28(+4.04%)
Feb 19, 2016 7.201 7.201 6.976 7.029 5,718,060 -0.22(-2.99%)
Feb 18, 2016 7.201 7.290 7.096 7.245 5,771,719 +0.06(+0.83%)
Feb 17, 2016 7.051 7.275 7.003 7.186 8,565,761 +0.18(+2.56%)
Feb 16, 2016 6.932 7.066 6.872 7.006 6,298,445 +0.16(+2.29%)
Feb 12, 2016 6.730 6.849 6.849 6.849 8,226,359 +0.13(+1.89%)
Feb 11, 2016 7.006 7.017 6.700 6.722 11,575,054 -0.40(-5.56%)
Feb 10, 2016 7.096 7.186 6.909 7.118 5,688,198 +0.01(+0.21%)
Feb 09, 2016 6.969 7.201 6.872 7.103 7,404,000 +0.05(+0.74%)
Feb 08, 2016 7.230 7.253 6.961 7.051 8,053,226 -0.23(-3.18%)
Feb 05, 2016 7.126 7.447 7.126 7.283 10,894,676 -0.04(-0.51%)
Feb 04, 2016 7.245 7.552 7.245 7.320 11,185,191 +0.04(+0.51%)
Feb 03, 2016 7.029 7.313 6.991 7.283 12,333,136 +0.34(+4.95%)
Feb 02, 2016 6.991 7.088 6.924 6.939 10,396,045 -0.13(-1.80%)
Feb 01, 2016 7.074 7.126 6.947 7.066 8,119,226 -0.03(-0.42%)
Jan 29, 2016 6.812 7.103 6.805 7.096 15,337,508 +0.34(+4.97%)
Jan 28, 2016 6.804 6.893 6.709 6.760 7,252,573 +0.06(+0.88%)
Jan 27, 2016 6.671 6.797 6.612 6.701 6,387,530 +0.03(+0.44%)
Jan 26, 2016 6.502 6.716 6.502 6.671 5,924,337 +0.22(+3.43%)
Jan 25, 2016 6.738 6.782 6.450 6.450 9,871,948 -0.32(-4.69%)
Jan 22, 2016 6.848 6.930 6.697 6.767 7,309,088 +0.04(+0.66%)
Jan 21, 2016 6.376 6.841 6.339 6.723 14,217,748 +0.36(+5.68%)
Jan 20, 2016 6.347 6.420 6.066 6.361 13,442,691 -0.07(-1.15%)
Jan 19, 2016 6.376 6.513 6.221 6.435 11,974,391 +0.13(+2.11%)
Jan 15, 2016 6.369 6.302 6.302 6.302 11,648,297 -0.23(-3.50%)
Jan 14, 2016 6.391 6.561 6.280 6.531 14,279,680 +0.15(+2.43%)
Jan 13, 2016 6.494 6.701 6.324 6.376 11,500,339 -0.08(-1.26%)
Jan 12, 2016 6.716 6.723 6.406 6.457 8,344,119 -0.21(-3.10%)
Jan 11, 2016 6.730 6.804 6.498 6.664 10,035,992 -0.07(-1.10%)
Jan 08, 2016 6.649 6.789 6.479 6.738 11,078,558 +0.10(+1.44%)
Jan 07, 2016 6.708 6.786 6.634 6.642 10,031,422 -0.17(-2.49%)
Jan 06, 2016 6.937 6.996 6.789 6.811 6,217,130 -0.24(-3.45%)
Jan 05, 2016 6.989 7.073 6.848 7.055 5,953,873 +0.10(+1.38%)
Jan 04, 2016 6.966 6.994 6.804 6.959 6,522,598 -0.10(-1.46%)
Dec 31, 2015 7.011 7.062 7.062 7.062 6,856,913 +0.05(+0.74%)
Dec 30, 2015 7.092 7.129 7.011 7.011 4,202,223 -0.08(-1.14%)
Dec 29, 2015 7.048 7.114 6.989 7.092 4,151,871 +0.11(+1.59%)
Dec 28, 2015 7.055 7.107 6.930 6.981 5,078,414 -0.09(-1.25%)
Dec 24, 2015 7.033 7.070 7.070 7.070 2,057,263 +0.03(+0.42%)
Dec 23, 2015 6.878 7.070 6.871 7.040 5,523,128 +0.18(+2.69%)
Dec 22, 2015 6.782 6.871 6.745 6.856 6,873,773 +0.10(+1.42%)
Dec 21, 2015 6.701 6.848 6.649 6.760 8,687,247 +0.07(+1.10%)
Dec 18, 2015 6.767 6.775 6.597 6.686 14,657,137 -0.10(-1.52%)
Dec 17, 2015 6.915 7.011 6.760 6.789 7,010,701 -0.13(-1.81%)
Dec 16, 2015 6.856 6.930 6.738 6.915 8,659,549 +0.09(+1.30%)
Dec 15, 2015 6.568 6.907 6.561 6.826 12,994,344 +0.31(+4.76%)
Dec 14, 2015 6.679 6.752 6.465 6.516 11,046,176 -0.10(-1.56%)
Dec 11, 2015 6.767 6.789 6.609 6.620 6,814,482 -0.23(-3.34%)
Dec 10, 2015 6.834 6.900 6.760 6.848 5,205,428 +0.01(+0.22%)
Dec 09, 2015 6.782 6.959 6.752 6.834 6,311,210 +0.04(+0.65%)
Dec 08, 2015 6.723 6.841 6.693 6.789 7,000,817 -0.01(-0.11%)
Dec 07, 2015 6.834 6.863 6.612 6.797 8,186,824 -0.08(-1.18%)
Dec 04, 2015 7.025 7.085 6.863 6.878 9,640,714 -0.15(-2.10%)
Dec 03, 2015 7.055 7.195 7.011 7.025 11,109,467 -0.06(-0.83%)
Dec 02, 2015 7.372 7.380 7.085 7.085 8,837,881 -0.28(-3.81%)
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.