Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26268 26338 26051 26149 470,207,328 +72.50(+0.28%)
Jan 30, 2018 26198 26242 26028 26077 446,480,768 -362.60(-1.37%)
Jan 29, 2018 26584 26609 26435 26440 409,041,536 -177.20(-0.67%)
Jan 26, 2018 26467 26617 26425 26617 477,775,200 +223.90(+0.85%)
Jan 25, 2018 26313 26458 26260 26393 396,463,968 +140.70(+0.54%)
Jan 24, 2018 26282 26393 26107 26252 513,523,072 +41.30(+0.16%)
Jan 23, 2018 26215 26246 26144 26211 429,475,456 -3.80(-0.01%)
Jan 22, 2018 26025 26215 25975 26215 421,841,216 +142.90(+0.55%)
Jan 19, 2018 25987 26072 25943 26072 584,996,864 +53.90(+0.21%)
Jan 18, 2018 26150 26153 25947 26018 480,702,528 -97.90(-0.37%)
Jan 17, 2018 25911 26130 25865 26116 515,425,024 +322.80(+1.25%)
Jan 16, 2018 25988 26075 25703 25793 604,047,616 -10.30(-0.04%)
Jan 12, 2018 25803 25803 25803 25803 376,394,528 +228.50(+0.89%)
Jan 11, 2018 25399 25575 25396 25575 343,020,576 +205.60(+0.81%)
Jan 10, 2018 25348 25405 25257 25369 340,800,000 -16.70(-0.07%)
Jan 09, 2018 25312 25440 25308 25386 332,800,416 +102.80(+0.41%)
Jan 08, 2018 25308 25312 25235 25283 340,501,024 -12.90(-0.05%)
Jan 05, 2018 25115 25300 25112 25296 358,016,768 +220.80(+0.88%)
Jan 04, 2018 24965 25106 24963 25075 401,325,824 +152.40(+0.61%)
Jan 03, 2018 24850 24942 24826 24923 455,182,016 +98.70(+0.40%)
Jan 02, 2018 24809 24863 24742 24824 338,901,632 +104.80(+0.42%)
Dec 29, 2017 24719 24719 24719 24719 270,762,432 -118.30(-0.48%)
Dec 28, 2017 24807 24839 24797 24838 200,649,440 +63.20(+0.26%)
Dec 27, 2017 24766 24790 24732 24774 217,610,368 +28.10(+0.11%)
Dec 26, 2017 24716 24778 24708 24746 205,925,248 -7.90(-0.03%)
Dec 22, 2017 24754 24754 24754 24754 255,140,784 -28.20(-0.11%)
Dec 21, 2017 24778 24851 24766 24782 335,988,672 +55.60(+0.22%)
Dec 20, 2017 24838 24852 24697 24727 339,210,752 -28.10(-0.11%)
Dec 19, 2017 24834 24850 24716 24755 334,984,736 -37.40(-0.15%)
Dec 18, 2017 24740 24876 24740 24792 353,191,712 +140.50(+0.57%)
Dec 15, 2017 24586 24689 24584 24652 635,738,752 +143.00(+0.58%)
Dec 14, 2017 24631 24672 24509 24509 312,939,872 -76.70(-0.31%)
Dec 13, 2017 24525 24666 24518 24585 323,124,352 +80.60(+0.33%)
Dec 12, 2017 24453 24553 24445 24505 336,848,832 +118.80(+0.49%)
Dec 11, 2017 24338 24390 24315 24386 295,150,144 +56.80(+0.23%)
Dec 08, 2017 24263 24330 24226 24329 293,588,448 +117.70(+0.49%)
Dec 07, 2017 24117 24263 24101 24212 318,664,224 +70.60(+0.29%)
Dec 06, 2017 24172 24229 24134 24141 312,378,688 -39.70(-0.16%)
Dec 05, 2017 24335 24350 24155 24181 369,536,064 -109.50(-0.45%)
Dec 04, 2017 24424 24476 24288 24290 421,223,296 +58.50(+0.24%)
Dec 01, 2017 24305 24322 24021 24232 417,906,592 -40.70(-0.17%)
Nov 30, 2017 24014 24328 24014 24272 477,349,440 +331.60(+1.39%)
Nov 29, 2017 23883 23960 23873 23941 399,756,960 +104.00(+0.44%)
Nov 28, 2017 23625 23850 23617 23837 316,471,872 +255.90(+1.09%)
Nov 27, 2017 23553 23634 23545 23581 287,857,824 +22.80(+0.10%)
Nov 24, 2017 23553 23599 23552 23558 118,612,872 +31.80(+0.14%)
Nov 22, 2017 23526 23526 23526 23526 266,705,024 -64.60(-0.27%)
Nov 21, 2017 23500 23618 23500 23591 324,733,952 +160.50(+0.69%)
Nov 20, 2017 23371 23457 23361 23430 314,487,104 +72.10(+0.31%)
Nov 17, 2017 23434 23434 23356 23358 385,995,456 -100.20(-0.43%)
Nov 16, 2017 23365 23492 23365 23458 400,902,016 +187.10(+0.80%)
Nov 15, 2017 23335 23345 23243 23271 401,819,136 -138.20(-0.59%)
Nov 14, 2017 23388 23414 23272 23410 560,748,160 -30.20(-0.13%)
Nov 13, 2017 23368 23462 23343 23440 490,271,104 +17.50(+0.07%)
Nov 10, 2017 23433 23452 23393 23422 351,276,192 -39.70(-0.17%)
Nov 09, 2017 23492 23517 23310 23462 303,250,560 -101.50(-0.43%)
Nov 08, 2017 23543 23575 23511 23563 261,249,008 +6.20(+0.03%)
Nov 07, 2017 23574 23602 23484 23557 280,174,144 +8.80(+0.04%)
Nov 06, 2017 23534 23575 23521 23548 318,609,152 +9.20(+0.04%)
Nov 03, 2017 23550 23557 23482 23539 312,254,784 +22.90(+0.10%)
Nov 02, 2017 23463 23531 23351 23516 342,214,624 +81.30(+0.35%)
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.