Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.170 5.190 4.840 4.900 11,402 -0.04(-0.81%)
Jan 28, 2016 5.490 5.710 4.850 4.940 13,154 -0.48(-8.86%)
Jan 27, 2016 5.140 5.440 5.140 5.420 3,884 -0.03(-0.55%)
Jan 26, 2016 5.490 5.490 5.350 5.450 7,990 -0.03(-0.55%)
Jan 25, 2016 5.330 5.520 5.307 5.480 14,802 +0.21(+3.98%)
Jan 22, 2016 5.330 5.340 5.070 5.270 12,636 +0.04(+0.76%)
Jan 21, 2016 5.120 5.470 5.120 5.230 11,778 -0.15(-2.79%)
Jan 20, 2016 5.490 5.210 5.030 5.380 6,591 +0.17(+3.26%)
Jan 19, 2016 5.570 5.610 5.180 5.210 9,095 -0.19(-3.52%)
Jan 15, 2016 5.400 5.400 5.400 5.400 7,300 -0.01(-0.18%)
Jan 14, 2016 5.540 5.540 5.090 5.410 36,773 +0.13(+2.44%)
Jan 13, 2016 6.030 6.030 5.200 5.281 27,198 -0.82(-13.43%)
Jan 12, 2016 6.180 6.240 6.010 6.100 3,938 +0.10(+1.67%)
Jan 11, 2016 6.000 6.000 5.925 6.000 3,861 -0.04(-0.66%)
Jan 08, 2016 6.640 6.330 6.000 6.040 8,788 -0.29(-4.58%)
Jan 07, 2016 6.790 6.790 6.130 6.330 838 +0.01(+0.22%)
Jan 06, 2016 6.240 6.600 6.010 6.316 7,777 +0.08(+1.22%)
Jan 05, 2016 6.840 6.840 6.010 6.240 3,845 -0.03(-0.48%)
Jan 04, 2016 6.210 6.275 6.210 6.270 1,667 -0.13(-2.03%)
Dec 31, 2015 6.350 6.400 6.400 6.400 13,400 +0.12(+1.91%)
Dec 30, 2015 6.450 6.450 6.255 6.280 1,759 -0.08(-1.26%)
Dec 29, 2015 6.430 6.440 6.230 6.360 6,807 -0.03(-0.47%)
Dec 28, 2015 6.570 6.570 6.298 6.390 3,182 -0.13(-1.99%)
Dec 24, 2015 6.530 6.520 6.520 6.520 2,000 +0.13(+2.03%)
Dec 23, 2015 6.262 6.490 6.200 6.390 32,650 +0.03(+0.47%)
Dec 22, 2015 6.420 6.420 6.350 6.360 2,615 -0.03(-0.55%)
Dec 21, 2015 6.395 6.395 6.395 6.395 1,100 -0.04(-0.54%)
Dec 18, 2015 6.530 6.838 6.350 6.430 43,975 -0.11(-1.68%)
Dec 17, 2015 6.746 6.746 6.400 6.540 1,419 -0.05(-0.76%)
Dec 16, 2015 6.490 6.695 6.458 6.590 22,830 +0.34(+5.44%)
Dec 15, 2015 6.468 6.490 6.021 6.250 5,943 -0.15(-2.34%)
Dec 14, 2015 6.310 6.400 6.117 6.400 4,932 +0.00(+0.05%)
Dec 11, 2015 6.397 6.397 6.397 6.397 532 -0.13(-2.04%)
Dec 10, 2015 6.295 6.530 6.200 6.530 6,734 +0.11(+1.71%)
Dec 09, 2015 6.510 6.620 6.350 6.420 74,816 -0.10(-1.53%)
Dec 08, 2015 6.350 6.650 6.350 6.520 3,647 -0.16(-2.40%)
Dec 07, 2015 6.450 6.680 6.310 6.680 6,907 +0.20(+3.09%)
Dec 04, 2015 6.560 6.620 6.000 6.480 73,313 -0.13(-1.97%)
Dec 03, 2015 6.620 6.620 6.610 6.610 200 -0.07(-1.05%)
Dec 02, 2015 6.550 6.680 6.550 6.680 2,148 +0.15(+2.30%)
Dec 01, 2015 6.700 6.700 6.450 6.530 18,801 +0.02(+0.31%)
Nov 30, 2015 6.560 6.620 6.355 6.510 25,229 +0.21(+3.33%)
Nov 27, 2015 6.670 6.670 6.300 6.300 4,934 -0.18(-2.78%)
Nov 25, 2015 6.200 6.480 6.480 6.480 11,500 +0.06(+0.93%)
Nov 24, 2015 6.510 6.700 6.400 6.420 84,284 -0.09(-1.38%)
Nov 23, 2015 6.650 6.650 6.450 6.510 23,447 -0.14(-2.11%)
Nov 20, 2015 6.290 6.860 6.290 6.650 32,069 +0.19(+2.94%)
Nov 19, 2015 6.400 6.500 6.000 6.460 27,659 +0.32(+5.21%)
Nov 18, 2015 6.140 6.870 6.000 6.140 180,830 +1.29(+26.60%)
Nov 17, 2015 4.950 4.950 4.850 4.850 4,743 -0.10(-2.02%)
Nov 16, 2015 4.990 4.990 4.910 4.950 4,756 -0.06(-1.20%)
Nov 13, 2015 4.580 5.060 4.460 5.010 24,271 +0.43(+9.39%)
Nov 12, 2015 4.410 4.580 4.322 4.580 24,102 +0.28(+6.51%)
Nov 11, 2015 4.350 4.350 4.230 4.300 5,895 -0.06(-1.38%)
Nov 10, 2015 4.350 4.440 4.190 4.360 20,079 +0.05(+1.16%)
Nov 09, 2015 4.450 4.490 4.310 4.310 9,576 -0.19(-4.22%)
Nov 06, 2015 4.440 4.510 4.410 4.500 10,227 +0.14(+3.21%)
Nov 05, 2015 4.460 4.500 4.360 4.360 2,195 -0.07(-1.58%)
Nov 04, 2015 4.360 4.510 4.350 4.430 44,547 +0.07(+1.61%)
Nov 03, 2015 4.480 4.510 4.330 4.360 14,383 -0.12(-2.68%)
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.