Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.180 6.270 6.120 6.260 2,824,308 +0.13(+2.12%)
Jan 28, 2016 6.210 6.220 6.010 6.130 1,985,086 +0.02(+0.33%)
Jan 27, 2016 6.090 6.210 6.065 6.110 2,010,173 -0.01(-0.16%)
Jan 26, 2016 5.940 6.160 5.920 6.120 2,581,462 +0.36(+6.25%)
Jan 25, 2016 5.960 5.960 5.760 5.760 3,314,211 -0.29(-4.79%)
Jan 22, 2016 6.220 6.250 6.010 6.050 4,540,997 +0.01(+0.17%)
Jan 21, 2016 5.880 6.075 5.840 6.040 1,850,795 +0.16(+2.72%)
Jan 20, 2016 5.820 5.910 5.670 5.880 2,540,520 -0.06(-1.01%)
Jan 19, 2016 5.910 5.970 5.860 5.940 1,691,958 -0.02(-0.34%)
Jan 15, 2016 5.970 5.960 5.960 5.960 3,203,800 -0.33(-5.25%)
Jan 14, 2016 6.220 6.310 6.130 6.290 1,577,638 +0.11(+1.78%)
Jan 13, 2016 6.380 6.410 6.135 6.180 1,870,898 -0.12(-1.90%)
Jan 12, 2016 6.390 6.400 6.240 6.300 1,045,933 +0.01(+0.16%)
Jan 11, 2016 6.400 6.420 6.250 6.290 1,591,268 +0.08(+1.29%)
Jan 08, 2016 6.260 6.290 6.200 6.210 1,642,726 -0.09(-1.43%)
Jan 07, 2016 6.290 6.380 6.260 6.300 1,436,822 -0.13(-2.02%)
Jan 06, 2016 6.440 6.495 6.380 6.430 1,117,278 -0.13(-1.98%)
Jan 05, 2016 6.510 6.590 6.490 6.560 981,342 -0.04(-0.61%)
Jan 04, 2016 6.590 6.620 6.450 6.600 2,800,156 -0.24(-3.51%)
Dec 31, 2015 6.890 6.840 6.840 6.840 423,700 -0.10(-1.44%)
Dec 30, 2015 6.940 7.015 6.910 6.940 741,590 -0.07(-1.00%)
Dec 29, 2015 6.980 7.075 6.970 7.010 978,535 -0.06(-0.85%)
Dec 28, 2015 7.130 7.150 7.010 7.070 745,614 -0.09(-1.26%)
Dec 24, 2015 7.100 7.160 7.160 7.160 505,700 +0.00(+0.00%)
Dec 23, 2015 7.000 7.160 6.998 7.160 1,817,031 +0.27(+3.92%)
Dec 22, 2015 6.760 6.930 6.750 6.890 1,656,101 +0.11(+1.62%)
Dec 21, 2015 6.820 6.850 6.735 6.780 1,002,125 +0.04(+0.59%)
Dec 18, 2015 6.860 6.860 6.740 6.740 1,070,695 -0.18(-2.60%)
Dec 17, 2015 7.100 7.130 6.880 6.920 1,058,829 -0.16(-2.26%)
Dec 16, 2015 7.010 7.100 6.960 7.080 1,527,160 +0.07(+1.00%)
Dec 15, 2015 7.130 7.140 6.940 7.010 2,171,776 -0.15(-2.09%)
Dec 14, 2015 7.150 7.180 7.080 7.160 1,487,712 +0.10(+1.42%)
Dec 11, 2015 7.090 7.170 7.030 7.060 2,110,926 -0.02(-0.28%)
Dec 10, 2015 7.160 7.171 7.050 7.080 822,568 +0.03(+0.43%)
Dec 09, 2015 7.160 7.270 7.040 7.050 1,540,869 -0.11(-1.54%)
Dec 08, 2015 7.140 7.240 7.110 7.160 1,392,595 -0.07(-0.97%)
Dec 07, 2015 7.180 7.235 7.150 7.230 532,145 -0.10(-1.36%)
Dec 04, 2015 7.250 7.350 7.215 7.330 1,204,667 +0.17(+2.37%)
Dec 03, 2015 7.240 7.280 7.120 7.160 935,099 +0.00(+0.00%)
Dec 02, 2015 7.230 7.285 7.140 7.160 758,535 -0.08(-1.10%)
Dec 01, 2015 7.400 7.450 7.200 7.240 1,255,493 -0.07(-0.96%)
Nov 30, 2015 7.250 7.320 7.210 7.310 1,453,497 +0.09(+1.25%)
Nov 27, 2015 7.210 7.250 7.165 7.220 714,625 +0.28(+4.03%)
Nov 25, 2015 6.910 6.940 6.940 6.940 1,573,700 +0.29(+4.36%)
Nov 24, 2015 6.660 6.725 6.560 6.650 1,395,228 -0.16(-2.35%)
Nov 23, 2015 6.880 6.940 6.790 6.810 856,797 +0.11(+1.64%)
Nov 20, 2015 6.770 6.775 6.670 6.700 1,151,317 -0.06(-0.89%)
Nov 19, 2015 6.680 6.805 6.650 6.760 598,269 +0.03(+0.45%)
Nov 18, 2015 6.590 6.740 6.590 6.730 1,370,197 +0.32(+4.99%)
Nov 17, 2015 6.420 6.480 6.370 6.410 825,079 +0.00(+0.00%)
Nov 16, 2015 6.350 6.460 6.310 6.410 3,414,229 -0.35(-5.18%)
Nov 13, 2015 6.750 6.800 6.680 6.760 3,295,326 +0.01(+0.15%)
Nov 12, 2015 6.760 6.775 6.660 6.750 4,988,137 -0.20(-2.88%)
Nov 11, 2015 7.020 7.040 6.920 6.950 558,667 +0.03(+0.43%)
Nov 10, 2015 6.810 6.950 6.810 6.920 2,158,472 +0.05(+0.73%)
Nov 09, 2015 7.070 7.080 6.840 6.870 926,708 -0.12(-1.72%)
Nov 06, 2015 6.890 6.990 6.815 6.990 999,036 +0.04(+0.58%)
Nov 05, 2015 7.070 7.090 6.925 6.950 1,841,219 -0.06(-0.86%)
Nov 04, 2015 7.150 7.230 6.990 7.010 1,820,733 +0.05(+0.72%)
Nov 03, 2015 6.870 6.990 6.860 6.960 1,163,511 +0.03(+0.43%)
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.