Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28538 28538 28538 28538 1,925,102 +76.30(+0.27%)
Dec 30, 2019 28655 28665 28429 28462 1,815,146 -183.20(-0.64%)
Dec 27, 2019 28675 28702 28609 28645 1,849,321 +23.90(+0.08%)
Dec 26, 2019 28540 28624 28535 28621 1,501,324 +106.00(+0.37%)
Dec 24, 2019 28515 28515 28515 28515 952,856 -36.10(-0.13%)
Dec 23, 2019 28492 28582 28492 28552 2,233,708 +96.40(+0.34%)
Dec 20, 2019 28609 28609 28446 28455 6,037,793 +78.10(+0.28%)
Dec 19, 2019 28278 28382 28278 28377 2,574,832 +137.70(+0.49%)
Dec 18, 2019 28291 28323 28239 28239 2,848,332 -27.90(-0.10%)
Dec 17, 2019 28222 28329 28221 28267 2,847,133 +31.30(+0.11%)
Dec 16, 2019 28192 28338 28192 28236 2,765,971 +100.50(+0.36%)
Dec 13, 2019 28124 28291 28028 28135 2,548,078 +3.30(+0.01%)
Dec 12, 2019 27898 28225 27860 28132 2,730,648 +220.80(+0.79%)
Dec 11, 2019 27867 27926 27802 27911 2,134,428 +29.60(+0.11%)
Dec 10, 2019 27901 27949 27804 27882 2,131,516 -27.90(-0.10%)
Dec 09, 2019 27987 28010 27906 27910 2,169,288 -105.50(-0.38%)
Dec 06, 2019 27840 28036 27840 28015 2,248,296 +337.30(+1.22%)
Dec 05, 2019 27736 27745 27563 27678 2,085,497 +28.00(+0.10%)
Dec 04, 2019 27635 27727 27612 27650 2,135,275 +147.00(+0.53%)
Dec 03, 2019 27502 27525 27325 27503 2,660,565 -280.20(-1.01%)
Dec 02, 2019 28110 28110 27782 27783 2,313,443 -268.40(-0.96%)
Nov 29, 2019 28103 28120 28042 28051 1,226,211 -112.60(-0.40%)
Nov 27, 2019 28164 28164 28164 28164 1,996,388 +42.30(+0.15%)
Nov 26, 2019 28081 28146 28042 28122 3,235,625 +55.20(+0.20%)
Nov 25, 2019 27918 28069 27918 28066 2,441,917 +190.90(+0.68%)
Nov 22, 2019 27831 27898 27774 27876 2,185,777 +109.30(+0.39%)
Nov 21, 2019 27820 27828 27708 27766 2,298,584 -54.80(-0.20%)
Nov 20, 2019 27880 27897 27675 27821 2,577,230 -112.90(-0.40%)
Nov 19, 2019 28080 28090 27894 27934 2,457,185 -102.20(-0.36%)
Nov 18, 2019 27993 28041 27969 28036 2,454,101 +31.30(+0.11%)
Nov 15, 2019 27844 28005 27844 28005 2,889,055 +222.90(+0.80%)
Nov 14, 2019 27757 27801 27677 27782 2,935,678 -1.60(-0.01%)
Nov 13, 2019 27622 27806 27587 27784 2,733,241 +92.10(+0.33%)
Nov 12, 2019 27702 27771 27635 27692 2,127,325 +0.00(+0.00%)
Nov 11, 2019 27581 27714 27518 27692 2,023,298 +10.30(+0.04%)
Nov 08, 2019 27686 27695 27579 27681 2,227,860 +6.40(+0.02%)
Nov 07, 2019 27590 27774 27590 27675 2,574,801 +182.20(+0.66%)
Nov 06, 2019 27503 27526 27408 27493 2,363,937 +0.00(+0.00%)
Nov 05, 2019 27500 27558 27454 27493 2,863,078 +30.50(+0.11%)
Nov 04, 2019 27402 27518 27402 27462 2,698,656 +114.70(+0.42%)
Nov 01, 2019 27143 27347 27143 27347 2,720,739 +301.20(+1.11%)
Oct 31, 2019 27188 27188 26918 27046 2,634,578 -140.50(-0.52%)
Oct 30, 2019 27111 27204 27020 27187 2,273,358 +115.30(+0.43%)
Oct 29, 2019 27061 27166 27040 27071 2,610,916 -19.30(-0.07%)
Oct 28, 2019 27040 27168 27029 27091 2,879,578 +132.60(+0.49%)
Oct 25, 2019 26790 27015 26766 26958 2,746,131 +152.60(+0.57%)
Oct 24, 2019 26894 26932 26714 26806 2,527,977 -28.40(-0.11%)
Oct 23, 2019 26835 26897 26745 26834 2,417,786 +45.80(+0.17%)
Oct 22, 2019 26850 26947 26788 26788 2,608,680 -39.50(-0.15%)
Oct 21, 2019 26853 26853 26748 26828 2,319,061 +57.40(+0.21%)
Oct 18, 2019 27004 27018 26770 26770 2,936,114 -255.70(-0.95%)
Oct 17, 2019 27032 27112 26970 27026 2,212,677 +23.90(+0.09%)
Oct 16, 2019 26972 27058 26943 27002 2,145,530 -22.80(-0.08%)
Oct 15, 2019 26811 27120 26811 27025 2,446,928 +237.40(+0.89%)
Oct 14, 2019 26766 26874 26749 26787 1,774,472 -29.20(-0.11%)
Oct 11, 2019 26694 27014 26694 26817 2,835,342 +319.90(+1.21%)
Oct 10, 2019 26317 26603 26314 26497 2,105,182 +150.70(+0.57%)
Oct 09, 2019 26308 26424 26250 26346 1,900,578 +182.00(+0.70%)
Oct 08, 2019 26277 26422 26140 26164 2,445,779 -314.00(-1.19%)
Oct 07, 2019 26502 26656 26424 26478 1,949,317 -95.70(-0.36%)
Oct 04, 2019 26272 26591 26272 26574 2,244,874 +372.70(+1.42%)
Oct 03, 2019 26039 26205 25744 26201 2,415,656 +122.40(+0.47%)
Oct 02, 2019 26426 26438 25974 26079 3,096,223 -494.40(-1.86%)
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.