Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.742 8.781 8.585 8.749 22,063,784 +0.06(+0.72%)
Jan 28, 2016 8.726 8.820 8.589 8.687 17,845,976 +0.13(+1.47%)
Jan 27, 2016 8.538 8.840 8.514 8.561 21,391,274 -0.02(-0.18%)
Jan 26, 2016 8.553 8.679 8.506 8.577 20,529,192 +0.07(+0.83%)
Jan 25, 2016 8.843 8.867 8.475 8.506 24,098,122 -0.37(-4.15%)
Jan 22, 2016 8.906 9.071 8.828 8.875 25,558,996 +0.12(+1.34%)
Jan 21, 2016 8.530 8.992 8.499 8.757 28,973,988 -0.02(-0.27%)
Jan 20, 2016 8.702 8.875 8.451 8.781 37,645,804 -0.10(-1.15%)
Jan 19, 2016 9.134 9.165 8.820 8.883 18,701,670 -0.14(-1.56%)
Jan 15, 2016 8.906 9.024 9.024 9.024 24,787,318 -0.25(-2.70%)
Jan 14, 2016 9.235 9.345 9.055 9.275 21,567,984 +0.12(+1.28%)
Jan 13, 2016 9.510 9.549 9.075 9.157 28,271,274 -0.29(-3.07%)
Jan 12, 2016 9.486 9.502 9.208 9.447 18,512,070 +0.09(+0.92%)
Jan 11, 2016 9.400 9.459 9.212 9.361 28,492,048 +0.02(+0.17%)
Jan 08, 2016 9.635 9.671 9.322 9.345 18,299,938 -0.20(-2.13%)
Jan 07, 2016 9.745 9.863 9.526 9.549 26,086,944 -0.34(-3.49%)
Jan 06, 2016 9.949 10.04 9.871 9.894 26,463,138 -0.18(-1.79%)
Jan 05, 2016 10.20 10.25 9.996 10.07 22,978,018 -0.09(-0.85%)
Jan 04, 2016 10.18 10.22 10.07 10.16 23,031,930 -0.18(-1.74%)
Dec 31, 2015 10.33 10.34 10.34 10.34 12,193,786 -0.05(-0.45%)
Dec 30, 2015 10.49 10.49 10.39 10.39 9,079,881 -0.13(-1.27%)
Dec 29, 2015 10.49 10.55 10.42 10.52 10,041,877 +0.09(+0.90%)
Dec 28, 2015 10.40 10.44 10.29 10.43 13,457,396 -0.02(-0.22%)
Dec 24, 2015 10.44 10.45 10.45 10.45 5,479,990 -0.01(-0.07%)
Dec 23, 2015 10.25 10.47 10.15 10.46 17,925,866 +0.27(+2.61%)
Dec 22, 2015 10.13 10.22 9.972 10.19 15,058,563 +0.13(+1.25%)
Dec 21, 2015 9.980 10.07 9.902 10.07 17,248,108 +0.13(+1.34%)
Dec 18, 2015 10.12 10.14 9.918 9.933 47,995,092 -0.26(-2.54%)
Dec 17, 2015 10.51 10.56 10.18 10.19 19,575,552 -0.29(-2.77%)
Dec 16, 2015 10.38 10.51 10.18 10.48 23,964,830 +0.19(+1.83%)
Dec 15, 2015 10.09 10.35 10.09 10.29 22,020,870 +0.34(+3.39%)
Dec 14, 2015 10.00 10.15 9.800 9.957 20,196,126 -0.03(-0.31%)
Dec 11, 2015 10.04 10.12 9.941 9.988 17,560,384 -0.21(-2.08%)
Dec 10, 2015 10.10 10.36 10.04 10.20 14,796,242 +0.13(+1.24%)
Dec 09, 2015 10.18 10.33 9.949 10.07 22,220,792 -0.15(-1.46%)
Dec 08, 2015 10.29 10.38 10.19 10.22 14,635,302 -0.16(-1.51%)
Dec 07, 2015 10.49 10.51 10.32 10.38 14,614,383 -0.13(-1.27%)
Dec 04, 2015 10.20 10.54 10.13 10.51 24,340,722 +0.36(+3.55%)
Dec 03, 2015 10.35 10.38 10.13 10.15 18,487,294 -0.14(-1.37%)
Dec 02, 2015 10.46 10.51 10.27 10.29 15,863,180 -0.13(-1.28%)
Dec 01, 2015 10.33 10.46 10.26 10.43 14,769,038 +0.15(+1.45%)
Nov 30, 2015 10.30 10.35 10.22 10.28 12,796,726 -0.02(-0.23%)
Nov 27, 2015 10.29 10.32 10.20 10.30 5,944,356 +0.05(+0.50%)
Nov 25, 2015 10.25 10.25 10.25 10.25 13,692,417 +0.01(+0.08%)
Nov 24, 2015 10.16 10.26 10.05 10.24 13,270,970 +0.04(+0.38%)
Nov 23, 2015 10.27 10.34 10.18 10.20 13,363,181 +0.01(+0.08%)
Nov 20, 2015 10.24 10.29 10.13 10.20 12,444,184 +0.00(+0.00%)
Nov 19, 2015 10.22 10.26 10.12 10.20 10,902,695 -0.05(-0.53%)
Nov 18, 2015 10.09 10.26 10.02 10.25 16,407,471 +0.20(+2.02%)
Nov 17, 2015 10.10 10.19 10.00 10.05 15,602,495 +0.01(+0.08%)
Nov 16, 2015 9.908 10.09 9.869 10.04 17,605,088 +0.09(+0.94%)
Nov 13, 2015 10.07 10.12 9.900 9.947 22,044,442 -0.17(-1.70%)
Nov 12, 2015 10.18 10.19 10.08 10.12 25,353,380 -0.14(-1.37%)
Nov 11, 2015 10.40 10.40 10.20 10.26 19,386,606 -0.05(-0.45%)
Nov 10, 2015 10.25 10.36 10.13 10.31 20,172,598 +0.04(+0.38%)
Nov 09, 2015 10.38 10.47 10.20 10.27 25,983,486 -0.17(-1.64%)
Nov 06, 2015 10.46 10.53 10.28 10.44 30,752,228 +0.31(+3.08%)
Nov 05, 2015 10.09 10.16 10.00 10.13 25,456,420 +0.14(+1.40%)
Nov 04, 2015 9.978 10.04 9.908 9.986 22,680,156 +0.02(+0.23%)
Nov 03, 2015 9.931 10.00 9.892 9.962 18,393,606 +0.00(+0.00%)
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.