Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20834 20841 20781 20812 337,121,504 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,368 +15.60(+0.07%)
Feb 24, 2017 20752 20822 20734 20822 292,539,200 +11.50(+0.06%)
Feb 23, 2017 20817 20841 20746 20810 301,427,648 +34.70(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,904 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,096 +118.90(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,984 +4.30(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,952 +7.90(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,376 +107.50(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,384 +92.20(+0.45%)
Feb 13, 2017 20338 20442 20323 20412 310,801,728 +142.80(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,280 +97.00(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,080 +118.10(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,264 -36.00(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,776 +37.90(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,056 -19.10(-0.10%)
Feb 03, 2017 19964 20082 19964 20072 344,216,320 +186.60(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,456 -6.00(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,920 +26.80(+0.13%)
Jan 31, 2017 19913 19918 19785 19864 365,471,904 -107.00(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,816 -122.70(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,880 -7.10(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,912 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20068 370,922,400 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,208 +112.90(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,168 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,152 +94.80(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,176 -72.30(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,480 -22.10(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,616 -58.90(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,778,000 -5.30(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,232 -63.30(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,904 +98.80(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,344 -31.90(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,376 -76.40(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,792 +64.50(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,200 -42.90(-0.22%)
Jan 04, 2017 19891 19956 19879 19942 278,642,400 +60.40(+0.30%)
Jan 03, 2017 19873 19938 19776 19882 338,503,616 +119.20(+0.60%)
Dec 30, 2016 19763 19763 19763 19763 271,913,280 -57.20(-0.29%)
Dec 29, 2016 19836 19878 19789 19820 171,507,328 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,936 -111.30(-0.56%)
Dec 27, 2016 19944 19980 19940 19945 157,901,184 +11.20(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,808 +14.90(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,944 -23.10(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,128 -32.60(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,312 +91.50(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.70(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,760 -8.80(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,736 +59.70(+0.30%)
Dec 14, 2016 19876 19966 19749 19792 407,461,472 -118.70(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.80(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,608 +39.60(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,976 +142.00(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,368 +65.20(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,104 +297.80(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,392 +35.60(+0.19%)
Dec 05, 2016 19244 19275 19187 19216 317,077,952 +45.80(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,760 -21.50(-0.11%)
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.