Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.583 1.602 1.478 1.545 88,623 -0.05(-2.99%)
Jan 28, 2016 1.612 1.622 1.555 1.593 72,057 -0.01(-0.60%)
Jan 27, 2016 1.602 1.641 1.602 1.602 10,561 -0.01(-0.59%)
Jan 26, 2016 1.593 1.650 1.593 1.612 31,700 +0.02(+1.20%)
Jan 25, 2016 1.602 1.631 1.583 1.593 65,161 -0.03(-1.76%)
Jan 22, 2016 1.545 1.631 1.545 1.622 52,987 +0.10(+6.25%)
Jan 21, 2016 1.526 1.583 1.526 1.526 39,651 -0.01(-0.62%)
Jan 20, 2016 1.564 1.564 1.469 1.536 106,656 -0.05(-3.01%)
Jan 19, 2016 1.641 1.650 1.574 1.583 107,741 -0.07(-4.05%)
Jan 15, 2016 1.641 1.650 1.650 1.650 77,685 -0.03(-1.70%)
Jan 14, 2016 1.641 1.698 1.641 1.679 55,807 +0.03(+1.73%)
Jan 13, 2016 1.660 1.726 1.641 1.650 120,705 -0.03(-1.70%)
Jan 12, 2016 1.698 1.746 1.660 1.679 154,651 -0.02(-1.12%)
Jan 11, 2016 1.698 1.774 1.669 1.698 65,611 +0.00(+0.00%)
Jan 08, 2016 1.698 1.765 1.698 1.698 62,712 +0.00(+0.00%)
Jan 07, 2016 1.726 1.765 1.688 1.698 39,136 -0.04(-2.20%)
Jan 06, 2016 1.765 1.793 1.726 1.736 60,845 -0.08(-4.21%)
Jan 05, 2016 1.688 1.812 1.688 1.812 179,446 +0.13(+7.95%)
Jan 04, 2016 1.631 1.698 1.631 1.679 45,872 +0.01(+0.57%)
Dec 31, 2015 1.622 1.669 1.669 1.669 218,379 -0.01(-0.57%)
Dec 30, 2015 1.650 1.717 1.643 1.679 163,155 +0.03(+1.73%)
Dec 29, 2015 1.669 1.698 1.650 1.650 93,954 -0.02(-1.14%)
Dec 28, 2015 1.679 1.707 1.669 1.669 99,053 -0.02(-1.13%)
Dec 24, 2015 1.679 1.688 1.688 1.688 45,185 +0.01(+0.57%)
Dec 23, 2015 1.669 1.698 1.650 1.679 95,683 +0.02(+1.15%)
Dec 22, 2015 1.631 1.707 1.631 1.660 91,253 +0.01(+0.58%)
Dec 21, 2015 1.660 1.707 1.641 1.650 110,433 -0.02(-1.14%)
Dec 18, 2015 1.660 1.717 1.631 1.669 104,456 -0.02(-1.13%)
Dec 17, 2015 1.650 1.698 1.650 1.688 101,586 +0.03(+1.72%)
Dec 16, 2015 1.660 1.707 1.660 1.660 102,327 -0.02(-1.14%)
Dec 15, 2015 1.679 1.717 1.679 1.679 128,443 -0.01(-0.57%)
Dec 14, 2015 1.707 1.717 1.679 1.688 116,693 -0.03(-1.67%)
Dec 11, 2015 1.717 1.736 1.707 1.717 45,427 -0.01(-0.55%)
Dec 10, 2015 1.717 1.774 1.717 1.726 223,246 -0.01(-0.55%)
Dec 09, 2015 1.736 1.765 1.715 1.736 94,984 -0.02(-1.09%)
Dec 08, 2015 1.755 1.784 1.746 1.755 59,208 -0.01(-0.54%)
Dec 07, 2015 1.793 1.801 1.755 1.765 89,884 -0.05(-2.63%)
Dec 04, 2015 1.784 1.822 1.746 1.812 137,872 +0.02(+1.06%)
Dec 03, 2015 1.822 1.822 1.774 1.793 120,587 -0.02(-1.05%)
Dec 02, 2015 1.831 1.850 1.803 1.812 36,869 -0.04(-2.06%)
Dec 01, 2015 1.870 1.870 1.793 1.850 255,746 +0.02(+1.04%)
Nov 30, 2015 1.841 1.888 1.822 1.831 74,444 -0.02(-1.03%)
Nov 27, 2015 1.746 1.879 1.746 1.850 102,654 +0.10(+5.43%)
Nov 25, 2015 1.765 1.755 1.755 1.755 171,830 -0.05(-2.65%)
Nov 24, 2015 1.812 1.860 1.765 1.803 212,099 -0.03(-1.56%)
Nov 23, 2015 1.850 1.889 1.812 1.831 176,877 -0.04(-2.04%)
Nov 20, 2015 1.879 1.898 1.870 1.870 44,411 +0.00(+0.00%)
Nov 19, 2015 1.870 1.927 1.850 1.870 186,899 -0.02(-1.01%)
Nov 18, 2015 1.951 1.951 1.870 1.889 140,150 -0.04(-1.98%)
Nov 17, 2015 1.955 1.955 1.898 1.927 109,653 -0.03(-1.46%)
Nov 16, 2015 1.994 2.003 1.927 1.955 108,740 -0.07(-3.30%)
Nov 13, 2015 2.070 2.089 2.003 2.022 172,185 -0.04(-1.85%)
Nov 12, 2015 2.098 2.118 2.060 2.060 86,665 -0.04(-1.82%)
Nov 11, 2015 2.156 2.156 2.079 2.098 102,238 -0.04(-1.79%)
Nov 10, 2015 2.127 2.184 2.118 2.137 89,387 +0.01(+0.45%)
Nov 09, 2015 2.118 2.146 2.079 2.127 89,005 -0.01(-0.45%)
Nov 06, 2015 2.222 2.222 2.118 2.137 317,856 -0.09(-3.86%)
Nov 05, 2015 2.232 2.289 2.203 2.222 135,063 +0.02(+0.87%)
Nov 04, 2015 2.242 2.270 2.203 2.203 215,447 -0.03(-1.28%)
Nov 03, 2015 2.213 2.258 2.213 2.232 97,040 +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.