Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.220 5.450 5.220 5.450 46,176 +0.28(+5.42%)
Jan 28, 2016 5.230 5.341 5.130 5.170 38,784 -0.02(-0.39%)
Jan 27, 2016 5.250 5.350 5.110 5.190 32,747 -0.06(-1.14%)
Jan 26, 2016 5.240 5.390 5.150 5.250 55,631 +0.08(+1.55%)
Jan 25, 2016 5.290 5.350 5.130 5.170 40,889 -0.39(-7.01%)
Jan 22, 2016 5.400 5.590 5.240 5.560 81,450 +0.30(+5.70%)
Jan 21, 2016 5.180 5.410 5.150 5.260 78,808 +0.11(+2.14%)
Jan 20, 2016 5.310 5.370 4.970 5.150 114,378 -0.25(-4.63%)
Jan 19, 2016 5.530 5.620 5.280 5.400 75,229 -0.32(-5.59%)
Jan 15, 2016 5.540 5.720 5.720 5.720 81,300 +0.01(+0.18%)
Jan 14, 2016 5.540 5.820 5.540 5.710 43,511 +0.20(+3.63%)
Jan 13, 2016 5.610 5.790 5.470 5.510 86,599 -0.10(-1.78%)
Jan 12, 2016 5.740 5.780 5.480 5.610 51,066 -0.06(-1.06%)
Jan 11, 2016 5.620 5.810 5.580 5.670 95,507 +0.11(+1.98%)
Jan 08, 2016 5.720 5.760 5.520 5.560 50,711 -0.15(-2.63%)
Jan 07, 2016 5.890 5.931 5.660 5.710 50,575 -0.28(-4.67%)
Jan 06, 2016 5.960 6.140 5.940 5.990 124,776 -0.11(-1.80%)
Jan 05, 2016 6.030 6.230 5.900 6.100 44,940 +0.09(+1.50%)
Jan 04, 2016 6.070 6.160 5.830 6.010 89,450 -0.24(-3.84%)
Dec 31, 2015 6.390 6.250 6.250 6.250 96,400 -0.12(-1.88%)
Dec 30, 2015 6.650 6.650 6.320 6.370 263,991 -0.29(-4.35%)
Dec 29, 2015 6.070 6.680 6.070 6.660 127,558 +0.62(+10.26%)
Dec 28, 2015 5.970 6.070 5.840 6.040 96,142 +0.08(+1.34%)
Dec 24, 2015 5.950 5.960 5.960 5.960 25,500 -0.02(-0.33%)
Dec 23, 2015 5.960 6.060 5.810 5.980 84,938 +0.04(+0.67%)
Dec 22, 2015 6.000 6.020 5.803 5.940 83,940 -0.05(-0.83%)
Dec 21, 2015 6.040 6.050 5.720 5.990 197,830 +0.03(+0.50%)
Dec 18, 2015 6.080 6.100 5.849 5.960 95,519 -0.18(-2.93%)
Dec 17, 2015 6.250 6.250 6.070 6.140 53,045 -0.11(-1.76%)
Dec 16, 2015 6.080 6.300 6.050 6.250 63,989 +0.14(+2.29%)
Dec 15, 2015 5.930 6.120 5.840 6.110 56,165 +0.27(+4.62%)
Dec 14, 2015 5.850 6.000 5.800 5.840 67,921 +0.05(+0.86%)
Dec 11, 2015 6.020 6.080 5.760 5.790 69,211 -0.32(-5.24%)
Dec 10, 2015 6.180 6.290 6.060 6.110 63,462 +0.03(+0.49%)
Dec 09, 2015 6.060 6.420 6.020 6.080 48,365 +0.04(+0.66%)
Dec 08, 2015 5.910 6.090 5.890 6.040 81,021 +0.00(+0.00%)
Dec 07, 2015 6.560 6.560 5.980 6.040 121,856 -0.52(-7.93%)
Dec 04, 2015 6.530 6.750 6.490 6.560 87,448 -0.04(-0.61%)
Dec 03, 2015 6.800 6.850 6.600 6.600 25,743 -0.15(-2.22%)
Dec 02, 2015 6.920 7.000 6.750 6.750 62,742 -0.19(-2.74%)
Dec 01, 2015 6.800 6.990 6.750 6.940 64,840 +0.11(+1.61%)
Nov 30, 2015 6.760 6.904 6.730 6.830 39,150 +0.05(+0.74%)
Nov 27, 2015 6.800 6.860 6.700 6.780 8,299 -0.04(-0.59%)
Nov 25, 2015 6.860 6.820 6.820 6.820 49,400 -0.08(-1.16%)
Nov 24, 2015 6.690 6.900 6.660 6.900 82,169 +0.20(+2.99%)
Nov 23, 2015 6.660 6.800 6.642 6.700 46,556 +0.01(+0.15%)
Nov 20, 2015 6.730 7.000 6.650 6.690 86,516 +0.03(+0.45%)
Nov 19, 2015 6.740 6.770 6.620 6.660 31,756 -0.01(-0.15%)
Nov 18, 2015 6.470 6.700 6.470 6.670 117,227 +0.27(+4.22%)
Nov 17, 2015 6.400 6.530 6.340 6.400 176,350 -0.03(-0.47%)
Nov 16, 2015 6.300 6.500 6.260 6.430 87,144 +0.06(+0.94%)
Nov 13, 2015 6.450 6.490 6.300 6.370 44,765 -0.08(-1.24%)
Nov 12, 2015 6.520 6.520 6.410 6.450 37,431 -0.13(-1.98%)
Nov 11, 2015 6.720 6.740 6.500 6.580 52,442 -0.16(-2.37%)
Nov 10, 2015 6.630 6.760 6.550 6.740 53,183 +0.07(+1.05%)
Nov 09, 2015 6.920 6.980 6.610 6.670 53,700 -0.23(-3.33%)
Nov 06, 2015 6.480 6.970 6.480 6.900 112,745 +0.25(+3.76%)
Nov 05, 2015 6.890 6.900 6.490 6.650 117,443 -0.19(-2.78%)
Nov 04, 2015 6.870 6.980 6.760 6.840 58,148 -0.08(-1.16%)
Nov 03, 2015 6.630 7.000 6.615 6.920 98,385 +0.26(+3.90%)
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.