Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 5.297 5.415 5.415 5.415 150,939 +0.15(+2.93%)
Dec 30, 2015 5.275 5.334 5.202 5.261 165,521 -0.06(-1.10%)
Dec 29, 2015 5.371 5.474 5.246 5.319 107,056 +0.01(+0.14%)
Dec 28, 2015 5.413 5.427 5.276 5.312 166,017 -0.12(-2.25%)
Dec 24, 2015 5.391 5.434 5.434 5.434 65,194 -0.01(-0.13%)
Dec 23, 2015 5.348 5.477 5.312 5.441 100,814 +0.11(+2.02%)
Dec 22, 2015 5.291 5.398 5.276 5.334 81,132 +0.06(+1.23%)
Dec 21, 2015 5.276 5.400 5.240 5.269 82,157 -0.01(-0.14%)
Dec 18, 2015 5.283 5.298 5.219 5.276 178,183 +0.01(+0.14%)
Dec 17, 2015 5.312 5.405 5.262 5.269 77,589 -0.01(-0.27%)
Dec 16, 2015 5.298 5.362 5.112 5.283 163,484 +0.01(+0.27%)
Dec 15, 2015 5.326 5.334 5.255 5.269 98,779 -0.02(-0.41%)
Dec 14, 2015 5.614 5.654 5.283 5.291 284,188 -0.33(-5.87%)
Dec 11, 2015 5.757 5.788 5.614 5.621 124,964 -0.10(-1.76%)
Dec 10, 2015 5.764 5.858 5.707 5.721 111,277 -0.06(-1.12%)
Dec 09, 2015 5.815 5.894 5.779 5.786 91,738 -0.02(-0.37%)
Dec 08, 2015 5.815 5.849 5.793 5.807 48,703 -0.04(-0.61%)
Dec 07, 2015 5.851 5.865 5.815 5.843 37,978 -0.03(-0.49%)
Dec 04, 2015 5.944 6.023 5.786 5.872 165,737 -0.04(-0.73%)
Dec 03, 2015 6.059 6.073 5.872 5.915 82,022 -0.17(-2.72%)
Dec 02, 2015 6.080 6.102 6.001 6.080 35,179 +0.00(+0.00%)
Dec 01, 2015 5.987 6.159 5.987 6.080 185,366 +0.08(+1.32%)
Nov 30, 2015 5.958 6.023 5.858 6.001 103,621 -0.03(-0.48%)
Nov 27, 2015 5.865 6.030 5.865 6.030 68,764 +0.14(+2.31%)
Nov 25, 2015 5.851 5.894 5.894 5.894 73,970 +0.04(+0.61%)
Nov 24, 2015 5.858 5.894 5.833 5.858 145,299 +0.01(+0.12%)
Nov 23, 2015 5.707 5.851 5.707 5.851 90,967 +0.13(+2.26%)
Nov 20, 2015 5.728 5.772 5.707 5.721 32,747 -0.02(-0.38%)
Nov 19, 2015 5.786 5.812 5.707 5.743 109,045 -0.06(-1.11%)
Nov 18, 2015 5.786 5.858 5.779 5.807 23,483 +0.01(+0.12%)
Nov 17, 2015 5.908 5.908 5.779 5.800 73,839 -0.12(-2.06%)
Nov 16, 2015 5.858 5.937 5.750 5.922 96,553 +0.00(+0.00%)
Nov 13, 2015 5.865 5.994 5.822 5.922 32,856 -0.03(-0.48%)
Nov 12, 2015 5.958 5.994 5.908 5.951 104,840 +0.01(+0.24%)
Nov 11, 2015 5.929 5.973 5.886 5.937 40,401 +0.01(+0.24%)
Nov 10, 2015 5.915 5.951 5.893 5.922 24,010 -0.03(-0.48%)
Nov 09, 2015 5.980 6.138 5.886 5.951 50,331 -0.14(-2.36%)
Nov 06, 2015 5.965 6.102 5.965 6.095 56,259 +0.13(+2.17%)
Nov 05, 2015 5.944 6.008 5.843 5.965 38,174 +0.03(+0.48%)
Nov 04, 2015 5.994 5.994 5.901 5.937 25,106 -0.08(-1.31%)
Nov 03, 2015 5.929 6.095 5.929 6.016 56,553 +0.04(+0.60%)
Nov 02, 2015 5.994 6.001 5.958 5.980 23,049 +0.01(+0.12%)
Oct 30, 2015 5.872 6.012 5.807 5.973 69,334 +0.12(+2.09%)
Oct 29, 2015 5.915 5.915 5.815 5.851 24,889 -0.05(-0.85%)
Oct 28, 2015 5.944 5.944 5.858 5.901 48,483 -0.01(-0.24%)
Oct 27, 2015 5.987 6.001 5.886 5.915 51,630 -0.04(-0.72%)
Oct 26, 2015 6.037 6.037 5.922 5.958 29,021 -0.06(-0.95%)
Oct 23, 2015 6.080 6.080 6.001 6.016 13,362 -0.06(-0.95%)
Oct 22, 2015 6.073 6.087 6.018 6.073 22,154 +0.04(+0.65%)
Oct 21, 2015 6.140 6.154 6.012 6.034 42,765 -0.12(-1.95%)
Oct 20, 2015 6.210 6.210 6.132 6.154 33,318 -0.03(-0.46%)
Oct 19, 2015 6.231 6.274 6.175 6.182 35,294 -0.08(-1.24%)
Oct 16, 2015 6.267 6.337 6.231 6.260 35,950 -0.08(-1.23%)
Oct 15, 2015 6.196 6.465 6.182 6.337 747,620 +0.54(+9.26%)
Oct 14, 2015 5.822 5.843 5.800 5.800 175,385 +0.00(+0.00%)
Oct 13, 2015 5.786 5.815 5.786 5.800 48,033 +0.01(+0.12%)
Oct 12, 2015 5.786 5.822 5.758 5.793 73,794 +0.01(+0.24%)
Oct 09, 2015 5.807 5.829 5.737 5.779 178,096 -0.02(-0.37%)
Oct 08, 2015 5.758 5.822 5.723 5.800 54,987 -0.01(-0.24%)
Oct 07, 2015 5.687 5.815 5.687 5.815 112,855 +0.15(+2.62%)
Oct 06, 2015 5.645 5.702 5.638 5.666 79,577 +0.00(+0.00%)
Oct 05, 2015 5.687 5.758 5.631 5.666 173,849 -0.03(-0.50%)
Oct 02, 2015 5.765 5.815 5.673 5.694 17,144 -0.05(-0.86%)
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.