Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.210 5.296 5.060 5.120 203,811 -0.16(-3.03%)
Aug 28, 2015 5.110 5.560 5.060 5.280 442,284 +0.10(+1.93%)
Aug 27, 2015 4.790 5.180 4.790 5.180 599,280 +0.49(+10.45%)
Aug 26, 2015 4.700 4.800 4.400 4.690 369,884 +0.03(+0.64%)
Aug 25, 2015 5.100 5.180 4.510 4.660 942,846 -0.03(-0.64%)
Aug 24, 2015 4.000 5.190 4.000 4.690 1,028,262 -0.96(-16.99%)
Aug 21, 2015 5.960 5.960 5.545 5.650 636,503 -0.37(-6.15%)
Aug 20, 2015 6.880 6.880 6.010 6.020 925,426 -0.88(-12.75%)
Aug 19, 2015 8.490 8.490 6.880 6.900 1,679,962 -0.97(-12.33%)
Aug 18, 2015 7.700 7.920 7.570 7.870 267,388 +0.13(+1.68%)
Aug 17, 2015 7.690 7.830 7.670 7.740 64,329 +0.01(+0.13%)
Aug 14, 2015 7.740 8.000 7.570 7.730 176,196 +0.03(+0.39%)
Aug 13, 2015 8.040 8.070 7.610 7.700 253,789 -0.39(-4.82%)
Aug 12, 2015 7.650 8.100 7.480 8.090 357,242 -0.15(-1.82%)
Aug 11, 2015 8.500 8.600 8.200 8.240 645,551 -0.31(-3.63%)
Aug 10, 2015 8.380 8.640 8.280 8.550 243,286 +0.27(+3.26%)
Aug 07, 2015 8.270 8.500 8.210 8.280 156,691 +0.09(+1.10%)
Aug 06, 2015 8.500 8.501 8.130 8.190 144,945 -0.22(-2.62%)
Aug 05, 2015 8.310 8.650 8.310 8.410 231,774 +0.01(+0.12%)
Aug 04, 2015 8.350 8.520 8.300 8.400 139,040 +0.02(+0.24%)
Aug 03, 2015 8.260 8.620 8.170 8.380 273,743 +0.07(+0.84%)
Jul 31, 2015 8.410 8.510 8.310 8.310 213,049 -0.04(-0.48%)
Jul 30, 2015 8.480 8.480 8.191 8.350 326,339 -0.18(-2.11%)
Jul 29, 2015 8.420 8.697 8.260 8.530 393,652 +0.16(+1.91%)
Jul 28, 2015 8.780 8.780 8.260 8.370 626,125 -0.42(-4.78%)
Jul 27, 2015 7.600 8.819 7.470 8.790 889,666 +0.66(+8.12%)
Jul 24, 2015 8.720 8.810 7.920 8.130 759,163 -0.55(-6.34%)
Jul 23, 2015 9.000 9.440 8.650 8.680 587,368 -0.29(-3.23%)
Jul 22, 2015 7.900 9.000 7.900 8.970 1,261,515 +1.22(+15.74%)
Jul 21, 2015 7.510 7.790 7.400 7.750 224,941 +0.39(+5.30%)
Jul 20, 2015 7.670 7.719 7.300 7.360 480,584 -0.31(-4.04%)
Jul 17, 2015 7.550 7.740 7.530 7.670 318,348 +0.20(+2.68%)
Jul 16, 2015 7.700 7.850 7.460 7.470 397,568 -0.20(-2.61%)
Jul 15, 2015 7.990 8.040 7.670 7.670 405,767 -0.42(-5.19%)
Jul 14, 2015 8.100 8.160 7.800 8.090 397,202 -0.06(-0.74%)
Jul 13, 2015 8.350 8.590 8.150 8.150 453,943 -0.18(-2.16%)
Jul 10, 2015 8.840 8.940 8.150 8.330 693,022 +0.20(+2.46%)
Jul 09, 2015 8.100 8.450 8.010 8.130 1,116,026 +0.97(+13.55%)
Jul 08, 2015 6.660 7.565 6.650 7.160 1,170,451 -0.26(-3.57%)
Jul 07, 2015 9.370 9.550 7.050 7.425 3,467,305 -2.13(-22.25%)
Jul 06, 2015 9.990 10.00 9.560 9.550 553,938 -0.68(-6.65%)
Jul 02, 2015 10.27 10.23 10.23 10.23 374,400 -0.08(-0.78%)
Jul 01, 2015 10.60 10.60 10.30 10.31 393,396 -0.46(-4.27%)
Jun 30, 2015 10.48 10.80 10.40 10.77 464,041 +0.65(+6.42%)
Jun 29, 2015 10.52 10.80 9.950 10.12 1,113,019 -0.94(-8.50%)
Jun 26, 2015 11.20 11.39 10.32 11.06 906,659 -0.38(-3.32%)
Jun 25, 2015 11.69 11.69 11.32 11.44 473,879 -0.27(-2.31%)
Jun 24, 2015 11.75 12.05 11.53 11.71 1,070,673 -0.04(-0.34%)
Jun 23, 2015 11.56 11.82 11.40 11.75 567,508 +0.13(+1.12%)
Jun 22, 2015 11.82 11.84 11.50 11.62 568,948 -0.15(-1.27%)
Jun 19, 2015 11.99 12.05 11.65 11.77 601,453 -0.32(-2.65%)
Jun 18, 2015 12.40 12.50 11.86 12.09 1,439,774 +0.20(+1.68%)
Jun 17, 2015 11.97 12.35 11.78 11.89 790,609 -0.04(-0.34%)
Jun 16, 2015 11.66 12.00 11.41 11.93 561,584 +0.09(+0.76%)
Jun 15, 2015 12.20 12.47 11.70 11.84 1,092,003 -0.64(-5.13%)
Jun 12, 2015 11.70 12.70 11.51 12.48 1,344,603 +0.63(+5.32%)
Jun 11, 2015 11.65 11.99 11.60 11.85 623,358 +0.26(+2.24%)
Jun 10, 2015 11.31 11.74 11.31 11.59 383,079 +0.22(+1.93%)
Jun 09, 2015 11.85 11.85 11.25 11.37 475,552 -0.48(-4.05%)
Jun 08, 2015 11.24 12.09 11.05 11.85 1,393,189 +0.89(+8.12%)
Jun 05, 2015 10.78 11.20 10.71 10.96 791,131 +0.20(+1.86%)
Jun 04, 2015 10.65 11.34 10.61 10.76 1,058,425 -0.15(-1.37%)
Jun 03, 2015 11.17 11.39 11.00 10.91 1,127,600 -0.43(-3.79%)
Jun 02, 2015 11.82 11.89 11.12 11.34 818,135 -0.15(-1.31%)
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.