Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.890 6.185 5.870 6.090 14,614,265 +0.18(+3.05%)
Mar 30, 2016 6.010 6.100 5.800 5.910 10,745,619 +0.06(+1.03%)
Mar 29, 2016 5.590 5.970 5.470 5.850 14,755,251 +0.06(+1.04%)
Mar 28, 2016 5.900 5.960 5.680 5.790 10,032,441 -0.15(-2.53%)
Mar 24, 2016 5.470 5.940 5.940 5.940 15,225,000 +0.14(+2.41%)
Mar 23, 2016 6.040 6.110 5.680 5.800 18,624,870 -0.29(-4.76%)
Mar 22, 2016 5.910 6.140 5.864 6.090 10,486,045 +0.11(+1.84%)
Mar 21, 2016 5.990 6.145 5.860 5.980 10,990,126 -0.08(-1.32%)
Mar 18, 2016 6.260 6.370 5.810 6.060 25,951,768 -0.11(-1.78%)
Mar 17, 2016 6.300 6.350 6.140 6.170 26,683,012 +0.12(+1.98%)
Mar 16, 2016 5.560 6.080 5.540 6.050 19,159,650 +0.59(+10.81%)
Mar 15, 2016 5.330 5.470 5.200 5.460 10,335,061 -0.02(-0.36%)
Mar 14, 2016 5.360 5.549 5.275 5.480 10,786,569 -0.13(-2.32%)
Mar 11, 2016 5.510 5.825 5.510 5.610 13,737,663 +0.29(+5.45%)
Mar 10, 2016 5.340 5.495 5.170 5.320 19,337,030 -0.12(-2.21%)
Mar 09, 2016 5.390 5.660 5.210 5.440 16,368,833 +0.22(+4.21%)
Mar 08, 2016 5.980 5.980 5.155 5.220 19,976,924 -0.88(-14.43%)
Mar 07, 2016 5.480 6.130 5.420 6.100 32,275,916 +0.63(+11.52%)
Mar 04, 2016 5.030 5.700 4.900 5.470 42,147,644 +0.54(+10.95%)
Mar 03, 2016 4.570 5.030 4.520 4.930 22,355,228 +0.34(+7.41%)
Mar 02, 2016 4.190 4.618 4.180 4.590 22,843,918 +0.29(+6.74%)
Mar 01, 2016 4.370 4.370 4.040 4.300 22,442,160 +0.01(+0.23%)
Feb 29, 2016 4.020 4.310 3.860 4.290 25,205,026 +0.34(+8.61%)
Feb 26, 2016 3.870 4.180 3.850 3.950 21,477,400 +0.20(+5.33%)
Feb 25, 2016 3.680 3.850 3.570 3.750 21,257,292 +0.07(+1.90%)
Feb 24, 2016 3.200 3.720 3.120 3.680 45,627,240 +0.67(+22.26%)
Feb 23, 2016 3.250 3.340 3.000 3.010 18,894,756 -0.29(-8.79%)
Feb 22, 2016 3.270 3.320 3.160 3.300 14,872,218 +0.17(+5.43%)
Feb 19, 2016 3.400 3.420 3.120 3.130 27,986,036 -0.39(-11.08%)
Feb 18, 2016 4.030 4.040 3.500 3.520 25,506,068 -0.35(-9.04%)
Feb 17, 2016 3.700 3.950 3.630 3.870 16,876,396 +0.27(+7.50%)
Feb 16, 2016 3.690 3.690 3.410 3.600 9,555,031 +0.06(+1.69%)
Feb 12, 2016 3.630 3.540 3.540 3.540 13,397,500 +0.09(+2.61%)
Feb 11, 2016 3.370 3.510 3.250 3.450 25,695,888 -0.04(-1.15%)
Feb 10, 2016 3.840 4.020 3.480 3.490 16,712,151 -0.34(-8.88%)
Feb 09, 2016 4.080 4.225 3.780 3.830 22,245,968 -0.38(-9.03%)
Feb 08, 2016 4.280 4.440 4.030 4.210 25,610,152 -0.24(-5.39%)
Feb 05, 2016 4.250 4.510 4.190 4.450 19,110,536 +0.09(+2.06%)
Feb 04, 2016 4.620 4.920 4.325 4.360 17,690,188 -0.17(-3.75%)
Feb 03, 2016 4.170 4.600 3.870 4.530 25,411,900 +0.55(+13.82%)
Feb 02, 2016 4.160 4.160 3.930 3.980 19,361,176 -0.38(-8.72%)
Feb 01, 2016 4.200 4.370 4.100 4.360 14,906,146 -0.01(-0.23%)
Jan 29, 2016 4.460 4.550 4.160 4.370 14,999,026 -0.01(-0.23%)
Jan 28, 2016 4.090 4.440 3.795 4.380 27,760,284 +0.59(+15.57%)
Jan 27, 2016 3.740 4.050 3.690 3.790 12,997,050 +0.02(+0.53%)
Jan 26, 2016 3.710 3.870 3.520 3.770 9,316,530 +0.16(+4.43%)
Jan 25, 2016 3.970 4.096 3.600 3.610 12,419,482 -0.48(-11.74%)
Jan 22, 2016 4.100 4.320 3.995 4.090 21,995,588 +0.27(+7.07%)
Jan 21, 2016 3.440 3.930 3.390 3.820 20,400,516 +0.32(+9.14%)
Jan 20, 2016 3.170 3.510 3.000 3.500 28,390,816 +0.23(+7.03%)
Jan 19, 2016 3.740 3.760 3.160 3.270 21,382,964 -0.42(-11.38%)
Jan 15, 2016 3.860 3.690 3.690 3.690 15,940,500 -0.43(-10.44%)
Jan 14, 2016 4.220 4.280 4.000 4.120 15,965,644 -0.10(-2.37%)
Jan 13, 2016 4.660 4.768 4.160 4.220 19,861,488 -0.35(-7.66%)
Jan 12, 2016 4.740 4.780 4.370 4.570 30,211,316 -0.15(-3.18%)
Jan 11, 2016 4.880 4.900 4.680 4.720 15,878,942 -0.17(-3.48%)
Jan 08, 2016 4.760 4.915 4.600 4.890 18,181,030 +0.18(+3.82%)
Jan 07, 2016 4.760 5.000 4.650 4.710 21,037,262 -0.24(-4.85%)
Jan 06, 2016 5.000 5.050 4.840 4.950 31,425,080 -0.32(-6.07%)
Jan 05, 2016 5.100 5.370 5.040 5.270 16,925,146 +0.14(+2.73%)
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.