Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.420 9.502 9.278 9.390 38,519,988 -0.05(-0.56%)
Nov 27, 2015 9.390 9.645 9.368 9.442 22,988,916 -0.02(-0.24%)
Nov 25, 2015 9.862 9.465 9.465 9.465 96,030,936 -1.50(-13.66%)
Nov 24, 2015 10.54 11.10 10.50 10.96 38,483,404 +0.31(+2.88%)
Nov 23, 2015 10.72 10.73 10.48 10.66 19,388,150 +0.13(+1.21%)
Nov 20, 2015 10.36 10.55 10.34 10.53 26,857,910 +0.20(+1.96%)
Nov 19, 2015 10.24 10.36 10.20 10.33 20,504,512 +0.11(+1.10%)
Nov 18, 2015 10.06 10.25 10.02 10.21 17,130,022 +0.27(+2.71%)
Nov 17, 2015 10.04 10.22 9.929 9.944 19,728,720 -0.05(-0.52%)
Nov 16, 2015 9.847 10.06 9.817 9.997 16,966,900 +0.18(+1.83%)
Nov 13, 2015 10.00 10.07 9.757 9.817 23,362,112 -0.15(-1.50%)
Nov 12, 2015 10.33 10.33 9.952 9.967 27,283,606 -0.46(-4.38%)
Nov 11, 2015 10.58 10.64 10.41 10.42 13,031,402 -0.15(-1.42%)
Nov 10, 2015 10.39 10.59 10.36 10.57 21,020,464 +0.19(+1.80%)
Nov 09, 2015 10.67 10.75 10.36 10.39 26,216,820 -0.10(-1.00%)
Nov 06, 2015 10.45 10.53 10.36 10.49 28,996,446 -0.03(-0.28%)
Nov 05, 2015 10.64 10.67 10.45 10.52 22,237,248 -0.07(-0.64%)
Nov 04, 2015 10.67 10.81 10.42 10.59 46,617,524 -0.11(-1.05%)
Nov 03, 2015 10.28 10.86 10.15 10.70 52,853,764 +0.34(+3.33%)
Nov 02, 2015 9.165 10.48 9.293 10.36 68,930,352 +5.77(+125.92%)
Oct 30, 2015 9.222 4.584 4.584 4.584 170,940,752 -0.07(-1.50%)
Oct 29, 2015 4.698 4.722 4.637 4.654 58,765,664 -0.10(-2.18%)
Oct 28, 2015 4.679 4.761 4.658 4.757 49,035,660 +0.09(+1.93%)
Oct 27, 2015 4.747 4.767 4.649 4.667 89,272,920 -0.11(-2.21%)
Oct 26, 2015 4.921 4.934 4.764 4.773 58,890,416 -0.16(-3.31%)
Oct 23, 2015 4.927 4.973 4.885 4.936 48,959,360 +0.04(+0.90%)
Oct 22, 2015 4.822 4.917 4.822 4.892 46,850,424 +0.09(+1.91%)
Oct 21, 2015 4.861 4.893 4.797 4.800 48,754,532 -0.06(-1.16%)
Oct 20, 2015 4.900 4.922 4.839 4.856 48,550,224 -0.07(-1.45%)
Oct 19, 2015 4.863 4.941 4.848 4.927 73,471,456 +0.02(+0.42%)
Oct 16, 2015 4.910 4.924 4.849 4.907 70,857,056 +0.02(+0.31%)
Oct 15, 2015 4.938 4.975 4.885 4.892 69,540,808 -0.11(-2.21%)
Oct 14, 2015 4.953 5.010 4.921 5.002 50,621,692 +0.03(+0.65%)
Oct 13, 2015 4.934 5.033 4.919 4.970 51,758,516 -0.01(-0.24%)
Oct 12, 2015 4.967 4.992 4.899 4.982 50,018,064 +0.00(+0.00%)
Oct 09, 2015 4.955 5.062 4.939 4.982 140,041,232 +0.02(+0.41%)
Oct 08, 2015 4.759 4.965 4.744 4.961 118,017,992 +0.20(+4.18%)
Oct 07, 2015 4.780 4.805 4.718 4.763 101,011,528 +0.00(+0.04%)
Oct 06, 2015 4.616 4.781 4.609 4.761 123,895,912 +0.14(+3.02%)
Oct 05, 2015 4.480 4.632 4.462 4.621 93,468,744 +0.19(+4.26%)
Oct 02, 2015 4.252 4.433 4.251 4.433 91,605,680 +0.12(+2.84%)
Oct 01, 2015 4.339 4.371 4.263 4.310 73,521,352 -0.04(-1.02%)
Sep 30, 2015 4.263 4.371 4.241 4.354 113,526,024 +0.16(+3.89%)
Sep 29, 2015 4.162 4.242 4.132 4.191 99,997,184 +0.01(+0.33%)
Sep 28, 2015 4.164 4.234 4.149 4.178 88,597,872 -0.07(-1.76%)
Sep 25, 2015 4.320 4.327 4.210 4.252 74,656,872 -0.04(-0.99%)
Sep 24, 2015 4.281 4.307 4.241 4.295 81,560,704 -0.04(-0.90%)
Sep 23, 2015 4.361 4.380 4.300 4.334 65,582,936 -0.03(-0.62%)
Sep 22, 2015 4.402 4.470 4.315 4.361 187,821,248 -0.13(-2.99%)
Sep 21, 2015 4.451 4.540 4.451 4.496 94,162,696 -0.02(-0.38%)
Sep 18, 2015 4.676 4.681 4.497 4.513 173,381,360 -0.18(-3.74%)
Sep 17, 2015 4.723 4.806 4.677 4.688 100,390,328 -0.15(-3.16%)
Sep 16, 2015 4.718 4.853 4.681 4.841 189,736,528 +0.24(+5.29%)
Sep 15, 2015 4.623 4.677 4.584 4.598 0 +0.00(+0.00%)
Sep 14, 2015 4.623 4.677 4.584 4.598 76,358,312 -0.02(-0.41%)
Sep 11, 2015 4.621 4.643 4.577 4.616 67,401,912 -0.03(-0.66%)
Sep 10, 2015 4.623 4.676 4.565 4.647 60,758,728 +0.01(+0.26%)
Sep 09, 2015 4.742 4.763 4.626 4.635 68,835,368 -0.06(-1.20%)
Sep 08, 2015 4.664 4.697 4.630 4.691 60,466,324 +0.10(+2.22%)
Sep 04, 2015 9.324 4.589 4.589 4.589 96,303,688 -0.19(-4.05%)
Sep 03, 2015 4.766 4.880 4.751 4.783 64,059,276 +0.02(+0.46%)
Sep 02, 2015 4.786 4.788 4.660 4.761 66,500,996 +0.03(+0.68%)
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.