Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.471 6.597 6.365 6.578 1,096,878 +0.14(+2.10%)
Nov 27, 2015 6.413 6.457 6.317 6.442 300,695 +0.03(+0.45%)
Nov 25, 2015 6.317 6.413 6.413 6.413 695,104 +0.09(+1.38%)
Nov 24, 2015 6.123 6.336 6.094 6.326 963,904 +0.19(+3.15%)
Nov 23, 2015 6.007 6.172 5.930 6.133 802,219 +0.10(+1.60%)
Nov 20, 2015 6.172 6.201 5.964 6.036 803,096 -0.11(-1.73%)
Nov 19, 2015 6.123 6.230 6.056 6.143 500,524 +0.02(+0.32%)
Nov 18, 2015 5.833 6.133 5.833 6.123 793,075 +0.29(+4.98%)
Nov 17, 2015 6.085 6.104 5.804 5.833 1,556,001 -0.31(-5.04%)
Nov 16, 2015 6.065 6.143 5.930 6.143 758,267 +0.13(+2.09%)
Nov 13, 2015 5.843 6.230 5.823 6.017 954,952 +0.13(+2.13%)
Nov 12, 2015 5.949 6.026 5.862 5.891 513,727 -0.14(-2.25%)
Nov 11, 2015 6.017 6.118 6.002 6.027 483,183 +0.01(+0.16%)
Nov 10, 2015 6.249 6.278 5.959 6.017 1,108,798 -0.27(-4.31%)
Nov 09, 2015 6.452 6.452 6.254 6.288 696,415 -0.16(-2.55%)
Nov 06, 2015 6.259 6.491 6.259 6.452 992,830 +0.17(+2.77%)
Nov 05, 2015 6.268 6.365 6.181 6.278 1,017,680 +0.02(+0.31%)
Nov 04, 2015 6.336 6.413 6.075 6.259 1,091,772 -0.04(-0.61%)
Nov 03, 2015 6.114 6.365 6.114 6.297 1,332,212 +0.17(+2.84%)
Nov 02, 2015 6.027 6.239 5.881 6.123 1,287,168 +0.11(+1.77%)
Oct 30, 2015 6.036 6.123 5.920 6.017 1,272,556 +0.03(+0.48%)
Oct 29, 2015 6.123 6.172 5.939 5.988 1,001,681 -0.21(-3.43%)
Oct 28, 2015 6.085 6.288 6.017 6.201 1,898,381 +0.15(+2.40%)
Oct 27, 2015 5.224 6.259 5.175 6.056 6,323,749 +0.59(+10.80%)
Oct 26, 2015 5.533 5.591 5.388 5.465 1,501,964 -0.10(-1.74%)
Oct 23, 2015 5.398 5.736 5.398 5.562 1,407,301 +0.19(+3.60%)
Oct 22, 2015 5.320 5.398 5.272 5.369 1,157,892 +0.13(+2.40%)
Oct 21, 2015 5.204 5.311 5.137 5.243 1,070,843 +0.09(+1.69%)
Oct 20, 2015 5.001 5.224 5.001 5.156 1,231,862 +0.12(+2.30%)
Oct 19, 2015 5.079 5.117 4.914 5.040 1,741,352 -0.08(-1.51%)
Oct 16, 2015 5.195 5.195 5.030 5.117 1,092,661 -0.05(-0.94%)
Oct 15, 2015 4.943 5.224 4.933 5.166 1,814,897 +0.22(+4.50%)
Oct 14, 2015 4.614 4.962 4.595 4.943 1,112,144 +0.32(+6.90%)
Oct 13, 2015 4.740 4.808 4.624 4.624 750,649 -0.13(-2.65%)
Oct 12, 2015 4.972 4.982 4.740 4.750 1,072,680 -0.20(-4.10%)
Oct 09, 2015 4.875 5.049 4.851 4.953 1,550,913 +0.11(+2.20%)
Oct 08, 2015 4.759 4.866 4.715 4.846 1,210,790 +0.06(+1.21%)
Oct 07, 2015 4.750 4.909 4.711 4.788 1,050,563 +0.09(+1.85%)
Oct 06, 2015 4.595 4.740 4.517 4.701 1,541,984 +0.12(+2.53%)
Oct 05, 2015 4.440 4.624 4.440 4.585 1,239,238 +0.15(+3.49%)
Oct 02, 2015 4.247 4.440 4.213 4.430 1,074,857 +0.14(+3.15%)
Oct 01, 2015 4.372 4.450 4.208 4.295 1,416,478 -0.05(-1.11%)
Sep 30, 2015 4.208 4.372 4.160 4.343 1,796,241 +0.19(+4.66%)
Sep 29, 2015 4.102 4.237 4.014 4.150 1,364,553 +0.09(+2.14%)
Sep 28, 2015 3.966 4.256 3.956 4.063 1,757,883 -0.19(-4.55%)
Sep 25, 2015 4.334 4.372 4.198 4.256 988,003 -0.01(-0.23%)
Sep 24, 2015 4.179 4.305 4.077 4.266 1,664,613 +0.05(+1.15%)
Sep 23, 2015 4.401 4.421 4.208 4.218 1,059,094 -0.18(-4.18%)
Sep 22, 2015 4.556 4.575 4.382 4.401 1,442,103 -0.23(-4.91%)
Sep 21, 2015 4.750 4.788 4.605 4.629 1,518,917 -0.09(-1.95%)
Sep 18, 2015 4.817 4.866 4.648 4.721 3,045,913 -0.18(-3.75%)
Sep 17, 2015 4.943 5.020 4.817 4.904 1,143,852 -0.04(-0.78%)
Sep 16, 2015 5.117 5.146 4.817 4.943 1,778,416 -0.19(-3.77%)
Sep 15, 2015 5.011 5.175 4.962 5.137 1,347,571 +0.02(+0.38%)
Sep 14, 2015 5.108 5.195 5.035 5.117 704,110 +0.01(+0.19%)
Sep 11, 2015 5.166 5.214 5.049 5.108 1,234,286 -0.09(-1.68%)
Sep 10, 2015 5.214 5.311 5.122 5.195 999,208 +0.00(+0.00%)
Sep 09, 2015 5.311 5.436 5.175 5.195 1,462,244 -0.15(-2.72%)
Sep 08, 2015 5.195 5.364 5.079 5.340 1,434,053 +0.20(+3.95%)
Sep 04, 2015 5.127 5.137 5.137 5.137 888,315 -0.10(-1.85%)
Sep 03, 2015 4.982 5.311 4.982 5.233 1,532,714 +0.23(+4.64%)
Sep 02, 2015 4.962 5.030 4.798 5.001 1,554,786 +0.11(+2.17%)
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.