Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21863 21930 21862 21891 306,220,672 +60.80(+0.28%)
Jul 28, 2017 21788 21841 21756 21830 285,634,656 +33.70(+0.15%)
Jul 27, 2017 21717 21798 21688 21797 405,166,368 +85.60(+0.39%)
Jul 26, 2017 21690 21742 21683 21711 276,913,568 +97.60(+0.45%)
Jul 25, 2017 21639 21671 21577 21613 303,506,336 +100.20(+0.47%)
Jul 24, 2017 21578 21578 21496 21513 282,426,976 -66.90(-0.31%)
Jul 21, 2017 21592 21593 21504 21580 362,832,256 -31.70(-0.15%)
Jul 20, 2017 21642 21661 21578 21612 311,484,480 -29.00(-0.13%)
Jul 19, 2017 21569 21641 21566 21641 248,828,384 +66.10(+0.31%)
Jul 18, 2017 21590 21590 21471 21575 250,330,016 -55.00(-0.25%)
Jul 17, 2017 21634 21662 21618 21630 244,602,304 -8.00(-0.04%)
Jul 14, 2017 21533 21682 21522 21638 235,590,144 +84.60(+0.39%)
Jul 13, 2017 21537 21569 21512 21553 231,958,640 +21.00(+0.10%)
Jul 12, 2017 21468 21581 21468 21532 266,250,704 +123.00(+0.57%)
Jul 11, 2017 21410 21442 21279 21409 247,382,336 +0.60(+0.00%)
Jul 10, 2017 21381 21446 21371 21408 263,614,400 -5.80(-0.03%)
Jul 07, 2017 21355 21426 21351 21414 242,238,704 +94.30(+0.44%)
Jul 06, 2017 21424 21433 21305 21320 317,674,176 -158.20(-0.74%)
Jul 05, 2017 21493 21505 21405 21478 271,321,024 -1.10(-0.01%)
Jul 03, 2017 21479 21479 21479 21479 186,811,744 +129.70(+0.61%)
Jun 30, 2017 21349 21426 21325 21350 309,339,104 +62.60(+0.29%)
Jun 29, 2017 21487 21487 21197 21287 333,762,848 -167.60(-0.78%)
Jun 28, 2017 21372 21479 21372 21455 270,431,744 +143.90(+0.68%)
Jun 27, 2017 21411 21441 21311 21311 291,511,488 -98.90(-0.46%)
Jun 26, 2017 21435 21506 21381 21410 241,191,952 +14.80(+0.07%)
Jun 23, 2017 21381 21422 21334 21395 368,402,944 -2.50(-0.01%)
Jun 22, 2017 21408 21456 21395 21397 260,065,984 -12.70(-0.06%)
Jun 21, 2017 21466 21493 21390 21410 290,316,864 -57.10(-0.27%)
Jun 20, 2017 21521 21535 21464 21467 309,748,032 -61.90(-0.29%)
Jun 19, 2017 21445 21529 21436 21529 288,633,856 +144.70(+0.68%)
Jun 16, 2017 21336 21384 21308 21384 603,256,384 +24.40(+0.11%)
Jun 15, 2017 21292 21367 21262 21360 316,446,368 -14.70(-0.07%)
Jun 14, 2017 21343 21392 21294 21375 294,342,848 +46.10(+0.22%)
Jun 13, 2017 21257 21333 21257 21328 323,016,992 +92.80(+0.44%)
Jun 12, 2017 21260 21277 21186 21236 525,496,896 -36.30(-0.17%)
Jun 09, 2017 21209 21305 21159 21272 397,196,384 +89.50(+0.42%)
Jun 08, 2017 21170 21266 21138 21182 329,039,680 +8.80(+0.04%)
Jun 07, 2017 21172 21190 21113 21174 272,468,832 +37.50(+0.18%)
Jun 06, 2017 21146 21180 21118 21136 282,977,408 -47.80(-0.23%)
Jun 05, 2017 21195 21224 21169 21184 267,963,856 -22.30(-0.11%)
Jun 02, 2017 21142 21225 21130 21206 329,700,640 +62.10(+0.29%)
Jun 01, 2017 21031 21144 20994 21144 275,315,328 +135.50(+0.64%)
May 31, 2017 21048 21052 20943 21009 361,262,592 -20.80(-0.10%)
May 30, 2017 21046 21064 21010 21030 240,993,728 -50.80(-0.24%)
May 26, 2017 21080 21080 21080 21080 207,998,352 -2.60(-0.01%)
May 25, 2017 21063 21112 21051 21083 266,830,048 +70.50(+0.34%)
May 24, 2017 20949 21023 20934 21012 281,907,072 +74.50(+0.36%)
May 23, 2017 20909 20961 20896 20938 242,519,008 +43.10(+0.21%)
May 22, 2017 20868 20914 20860 20895 272,215,904 +90.00(+0.43%)
May 19, 2017 20698 20857 20688 20805 365,183,456 +141.80(+0.69%)
May 18, 2017 20580 20759 20553 20663 421,051,008 +56.10(+0.27%)
May 17, 2017 20846 20846 20601 20607 416,674,208 -372.90(-1.78%)
May 16, 2017 20984 21034 20933 20980 311,080,640 -2.10(-0.01%)
May 15, 2017 20924 21001 20924 20982 311,849,888 +85.30(+0.41%)
May 12, 2017 20893 20916 20870 20897 288,496,256 -22.80(-0.11%)
May 11, 2017 20926 20933 20799 20919 277,567,104 -23.70(-0.11%)
May 10, 2017 20958 20976 20884 20943 275,577,440 -32.70(-0.16%)
May 09, 2017 21022 21047 20938 20976 271,241,344 -36.50(-0.17%)
May 08, 2017 20991 21018 20971 21012 275,374,208 +5.40(+0.03%)
May 05, 2017 20929 21007 20905 21007 260,960,208 +55.40(+0.26%)
May 04, 2017 20988 20991 20848 20952 273,887,808 -6.40(-0.03%)
May 03, 2017 20915 20973 20874 20958 310,327,456 +8.00(+0.04%)
May 02, 2017 20941 20961 20904 20950 335,945,152 +36.40(+0.17%)
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.