Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23369 23406 23334 23377 385,673,216 +28.50(+0.12%)
Oct 30, 2017 23406 23429 23328 23349 433,478,880 -85.50(-0.36%)
Oct 27, 2017 23419 23449 23353 23434 518,872,832 +33.30(+0.14%)
Oct 26, 2017 23381 23460 23381 23401 368,271,744 +71.40(+0.31%)
Oct 25, 2017 23431 23452 23251 23330 397,032,128 -112.30(-0.48%)
Oct 24, 2017 23347 23485 23343 23442 393,196,096 +167.80(+0.72%)
Oct 23, 2017 23349 23368 23274 23274 453,485,344 -54.60(-0.23%)
Oct 20, 2017 23205 23329 23202 23329 474,384,128 +165.60(+0.71%)
Oct 19, 2017 23108 23167 23053 23163 348,412,128 +5.40(+0.02%)
Oct 18, 2017 23087 23173 23087 23158 269,824,128 +160.20(+0.70%)
Oct 17, 2017 22952 23002 22948 22997 269,985,568 +40.40(+0.18%)
Oct 16, 2017 22893 22960 22887 22957 246,438,784 +85.30(+0.37%)
Oct 13, 2017 22876 22905 22856 22872 259,557,184 +30.70(+0.13%)
Oct 12, 2017 22855 22885 22821 22841 286,007,200 -31.90(-0.14%)
Oct 11, 2017 22828 22873 22822 22873 313,014,784 +42.20(+0.18%)
Oct 10, 2017 22785 22850 22771 22831 319,015,424 +69.60(+0.31%)
Oct 09, 2017 22780 22803 22739 22761 308,916,768 -12.60(-0.06%)
Oct 06, 2017 22762 22774 22731 22774 221,452,352 -1.70(-0.01%)
Oct 05, 2017 22669 22777 22655 22775 243,223,136 +113.80(+0.50%)
Oct 04, 2017 22646 22686 22633 22662 235,041,984 +19.90(+0.09%)
Oct 03, 2017 22564 22646 22563 22642 237,882,960 +84.10(+0.37%)
Oct 02, 2017 22424 22559 22416 22558 266,476,960 +152.50(+0.68%)
Sep 29, 2017 22358 22406 22333 22405 274,792,544 +23.90(+0.11%)
Sep 28, 2017 22307 22395 22289 22381 262,040,016 +40.50(+0.18%)
Sep 27, 2017 22331 22371 22255 22341 339,911,488 +56.40(+0.25%)
Sep 26, 2017 22322 22369 22280 22284 284,523,072 -11.80(-0.05%)
Sep 25, 2017 22320 22360 22219 22296 330,211,072 -53.50(-0.24%)
Sep 22, 2017 22334 22364 22300 22350 297,144,448 -9.60(-0.04%)
Sep 21, 2017 22414 22420 22357 22359 284,152,000 -53.40(-0.24%)
Sep 20, 2017 22351 22413 22315 22413 331,337,408 +41.80(+0.19%)
Sep 19, 2017 22350 22386 22341 22371 292,887,584 +39.50(+0.18%)
Sep 18, 2017 22298 22356 22283 22331 302,496,192 +63.00(+0.28%)
Sep 15, 2017 22252 22275 22214 22268 527,542,656 +64.80(+0.29%)
Sep 14, 2017 22145 22216 22135 22204 297,147,136 +45.30(+0.20%)
Sep 13, 2017 22104 22158 22096 22158 290,432,192 +39.30(+0.18%)
Sep 12, 2017 22091 22135 22087 22119 363,932,896 +61.50(+0.28%)
Sep 11, 2017 21928 22067 21928 22057 309,483,456 +259.60(+1.19%)
Sep 08, 2017 21764 21847 21731 21798 289,404,736 +13.00(+0.06%)
Sep 07, 2017 21820 21850 21746 21785 332,492,736 -22.80(-0.10%)
Sep 06, 2017 21816 21849 21794 21808 313,579,264 +54.30(+0.25%)
Sep 05, 2017 21912 21921 21710 21753 323,973,408 -234.30(-1.07%)
Sep 01, 2017 21988 21988 21988 21988 256,235,184 +39.50(+0.18%)
Aug 31, 2017 21936 21986 21910 21948 374,137,664 +55.70(+0.25%)
Aug 30, 2017 21860 21914 21840 21892 241,141,952 +27.00(+0.12%)
Aug 29, 2017 21718 21879 21674 21865 227,182,336 +57.00(+0.26%)
Aug 28, 2017 21832 21862 21768 21808 216,117,184 -5.30(-0.02%)
Aug 25, 2017 21819 21907 21783 21814 217,565,472 +30.30(+0.14%)
Aug 24, 2017 21840 21870 21766 21783 227,755,344 -28.70(-0.13%)
Aug 23, 2017 21850 21867 21808 21812 232,781,264 -87.80(-0.40%)
Aug 22, 2017 21740 21913 21738 21900 242,657,392 +196.10(+0.90%)
Aug 21, 2017 21671 21719 21600 21704 271,194,656 +29.30(+0.14%)
Aug 18, 2017 21725 21793 21642 21674 309,073,888 -76.20(-0.35%)
Aug 17, 2017 21985 21985 21750 21751 308,838,880 -274.20(-1.24%)
Aug 16, 2017 22032 22086 22002 22025 261,421,680 +25.90(+0.12%)
Aug 15, 2017 22030 22039 21972 21999 265,711,008 +5.30(+0.02%)
Aug 14, 2017 21946 22019 21946 21994 233,111,536 +135.40(+0.62%)
Aug 11, 2017 21883 21911 21843 21858 237,794,976 +14.30(+0.07%)
Aug 10, 2017 21988 21988 21844 21844 302,144,384 -204.70(-0.93%)
Aug 09, 2017 22022 22057 21997 22049 277,051,616 -36.60(-0.17%)
Aug 08, 2017 22095 22179 22057 22085 254,518,848 -33.10(-0.15%)
Aug 07, 2017 22100 22121 22082 22118 210,561,520 +25.60(+0.12%)
Aug 04, 2017 22058 22093 22025 22093 253,635,264 +66.70(+0.30%)
Aug 03, 2017 22008 22045 21991 22026 277,864,416 +9.90(+0.04%)
Aug 02, 2017 22004 22036 21968 22016 335,297,504 +52.30(+0.24%)
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.