Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 4.990 5.000 3.663 3.940 1,074,891 -0.92(-18.93%)
Mar 30, 2016 5.475 5.475 4.750 4.860 152,340 -0.19(-3.76%)
Mar 29, 2016 4.950 5.140 4.610 5.050 293,857 +0.10(+2.02%)
Mar 28, 2016 5.070 5.320 4.830 4.950 98,348 -0.06(-1.20%)
Mar 24, 2016 4.920 5.010 5.010 5.010 47,600 +0.01(+0.20%)
Mar 23, 2016 5.433 5.433 4.880 5.000 86,908 -0.46(-8.42%)
Mar 22, 2016 5.680 5.835 5.370 5.460 94,172 -0.25(-4.38%)
Mar 21, 2016 5.520 6.010 5.520 5.710 182,862 +0.41(+7.74%)
Mar 18, 2016 5.440 5.730 5.270 5.300 178,249 -0.08(-1.49%)
Mar 17, 2016 5.380 5.585 5.130 5.380 36,555 +0.01(+0.19%)
Mar 16, 2016 5.500 5.665 4.890 5.370 103,991 -0.13(-2.36%)
Mar 15, 2016 5.570 5.910 5.234 5.500 102,347 -0.09(-1.61%)
Mar 14, 2016 5.110 5.800 5.110 5.590 82,724 +0.49(+9.61%)
Mar 11, 2016 5.490 5.490 4.860 5.100 92,108 +0.02(+0.39%)
Mar 10, 2016 5.380 5.510 5.010 5.080 90,656 -0.22(-4.15%)
Mar 09, 2016 5.500 5.500 5.070 5.300 54,799 -0.17(-3.11%)
Mar 08, 2016 6.320 6.410 5.380 5.470 121,464 -0.78(-12.48%)
Mar 07, 2016 5.620 6.290 5.550 6.250 139,253 +0.62(+11.01%)
Mar 04, 2016 5.170 5.690 5.060 5.630 106,070 +0.49(+9.53%)
Mar 03, 2016 5.330 5.330 5.000 5.140 93,686 -0.11(-2.10%)
Mar 02, 2016 4.950 5.330 4.820 5.250 131,901 +0.31(+6.28%)
Mar 01, 2016 4.500 5.000 4.470 4.940 104,644 +0.47(+10.51%)
Feb 29, 2016 4.610 4.695 4.400 4.470 55,527 -0.11(-2.40%)
Feb 26, 2016 4.340 4.600 4.170 4.580 119,878 +0.27(+6.26%)
Feb 25, 2016 4.590 4.610 4.250 4.310 79,392 -0.28(-6.10%)
Feb 24, 2016 4.100 4.590 3.950 4.590 532,746 +0.44(+10.60%)
Feb 23, 2016 4.400 4.440 4.100 4.150 47,566 -0.23(-5.25%)
Feb 22, 2016 4.380 4.510 4.230 4.380 51,479 +0.04(+0.92%)
Feb 19, 2016 4.340 4.340 3.720 4.340 28,907 -0.01(-0.23%)
Feb 18, 2016 4.630 4.630 4.270 4.350 27,508 -0.17(-3.76%)
Feb 17, 2016 4.390 4.570 4.165 4.520 46,827 +0.19(+4.39%)
Feb 16, 2016 4.130 4.510 4.090 4.330 62,821 +0.22(+5.35%)
Feb 12, 2016 3.900 4.110 4.110 4.110 130,200 +0.31(+8.16%)
Feb 11, 2016 3.720 3.890 3.560 3.800 159,173 -0.01(-0.26%)
Feb 10, 2016 3.990 4.180 3.559 3.810 116,910 -0.11(-2.81%)
Feb 09, 2016 4.020 4.180 3.620 3.920 165,052 -0.15(-3.69%)
Feb 08, 2016 4.260 4.260 3.875 4.070 236,691 -0.22(-5.13%)
Feb 05, 2016 4.560 4.560 4.254 4.290 215,454 -0.33(-7.14%)
Feb 04, 2016 4.510 4.948 4.355 4.620 103,353 +0.15(+3.36%)
Feb 03, 2016 4.790 4.790 4.310 4.470 114,432 -0.28(-5.89%)
Feb 02, 2016 5.380 5.380 4.500 4.750 175,541 -0.73(-13.32%)
Feb 01, 2016 5.300 6.190 4.650 5.480 120,616 +0.20(+3.79%)
Jan 29, 2016 5.670 5.860 5.130 5.280 86,682 -0.40(-7.04%)
Jan 28, 2016 6.190 6.210 5.610 5.680 97,050 -0.46(-7.49%)
Jan 27, 2016 6.200 6.810 6.050 6.140 211,127 -0.06(-0.97%)
Jan 26, 2016 5.930 6.660 5.900 6.200 286,439 -0.06(-0.96%)
Jan 25, 2016 5.700 6.370 5.700 6.260 98,033 +0.53(+9.25%)
Jan 22, 2016 5.690 5.770 5.480 5.730 75,090 +0.17(+3.06%)
Jan 21, 2016 5.990 5.990 5.530 5.560 85,024 -0.44(-7.33%)
Jan 20, 2016 5.830 6.090 5.620 6.000 258,672 -0.01(-0.17%)
Jan 19, 2016 6.080 6.340 5.530 6.010 172,168 +0.07(+1.18%)
Jan 15, 2016 5.990 5.940 5.940 5.940 185,900 -0.39(-6.16%)
Jan 14, 2016 6.590 6.590 5.824 6.330 234,684 -0.21(-3.21%)
Jan 13, 2016 7.090 7.550 6.300 6.540 93,816 -0.61(-8.53%)
Jan 12, 2016 7.430 7.588 6.860 7.150 61,192 -0.29(-3.90%)
Jan 11, 2016 7.530 9.040 6.600 7.440 119,220 +0.01(+0.13%)
Jan 08, 2016 7.800 8.230 7.370 7.430 59,079 -0.29(-3.76%)
Jan 07, 2016 8.450 8.450 7.250 7.720 254,649 -0.97(-11.16%)
Jan 06, 2016 9.150 9.270 8.630 8.690 78,442 -0.67(-7.16%)
Jan 05, 2016 8.855 9.480 8.855 9.360 42,071 +0.23(+2.52%)
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.