MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 26962 27046 26562 26573 2,601,036 -343.80(-1.28%)
Sep 30, 2019 26852 26999 26852 26917 2,224,095 +96.60(+0.36%)
Sep 27, 2019 26987 27012 26716 26820 2,177,840 -70.90(-0.26%)
Sep 26, 2019 27004 27015 26804 26891 2,291,182 -79.60(-0.30%)
Sep 25, 2019 26867 27017 26756 26971 2,341,962 +162.90(+0.61%)
Sep 24, 2019 27034 27080 26705 26808 3,013,386 -142.20(-0.53%)
Sep 23, 2019 26851 27011 26831 26950 2,040,577 +14.90(+0.06%)
Sep 20, 2019 27102 27195 26927 26935 5,125,709 -159.70(-0.59%)
Sep 19, 2019 27186 27272 27064 27095 2,123,537 -52.30(-0.19%)
Sep 18, 2019 27075 27162 26899 27147 2,113,567 +36.30(+0.13%)
Sep 17, 2019 27010 27111 26987 27111 2,159,072 +34.00(+0.13%)
Sep 16, 2019 27146 27173 27033 27077 2,190,341 -142.70(-0.52%)
Sep 13, 2019 27217 27278 27194 27220 2,552,552 +37.10(+0.14%)
Sep 12, 2019 27197 27307 27105 27182 2,499,945 +45.40(+0.17%)
Sep 11, 2019 26928 27137 26886 27137 2,699,252 +227.60(+0.85%)
Sep 10, 2019 26806 26909 26717 26909 3,151,330 +73.90(+0.28%)
Sep 09, 2019 26866 26901 26762 26836 2,678,046 +38.00(+0.14%)
Sep 06, 2019 26790 26861 26708 26798 2,097,010 +69.30(+0.26%)
Sep 05, 2019 26603 26836 26603 26728 2,533,285 +372.70(+1.41%)
Sep 04, 2019 26302 26362 26244 26356 1,977,733 +237.50(+0.91%)
Sep 03, 2019 26198 26198 25978 26118 2,185,383 -285.30(-1.08%)
Aug 30, 2019 26476 26403 26403 26403 2,190,806 +41.10(+0.16%)
Aug 29, 2019 26249 26409 26186 26362 2,086,431 +326.10(+1.25%)
Aug 28, 2019 25713 26042 25637 26036 2,004,886 +258.20(+1.00%)
Aug 27, 2019 26014 26054 25722 25778 2,583,608 -120.90(-0.47%)
Aug 26, 2019 25826 25941 25716 25899 2,204,138 +269.90(+1.05%)
Aug 23, 2019 26134 26320 25507 25629 3,642,635 -623.30(-2.37%)
Aug 22, 2019 26272 26389 26099 26252 2,187,061 +49.50(+0.19%)
Aug 21, 2019 26145 26268 26142 26203 2,043,041 +240.30(+0.93%)
Aug 20, 2019 26087 26160 25952 25962 2,257,133 -173.40(-0.66%)
Aug 19, 2019 26020 26222 26020 26136 2,513,746 +249.80(+0.97%)
Aug 16, 2019 25678 25930 25678 25886 2,762,117 +306.60(+1.20%)
Aug 15, 2019 25514 25640 25340 25579 3,324,676 +100.00(+0.39%)
Aug 14, 2019 26035 26035 25472 25479 3,522,472 -800.50(-3.05%)
Aug 13, 2019 25889 26427 25833 26280 3,070,643 +383.50(+1.48%)
Aug 12, 2019 26170 26179 25825 25896 1,993,277 -391.00(-1.49%)
Aug 09, 2019 26337 26413 26098 26287 2,419,335 -90.80(-0.34%)
Aug 08, 2019 26086 26384 26038 26378 2,825,182 +371.10(+1.43%)
Aug 07, 2019 25814 26073 25440 26007 3,447,815 -22.40(-0.09%)
Aug 06, 2019 25811 26038 25711 26030 3,175,900 +435.20(+1.70%)
Aug 05, 2019 26259 26259 25592 25594 2,421,186 -890.70(-3.36%)
Aug 02, 2019 26529 26570 26249 26485 3,357,205 -98.40(-0.37%)
Aug 01, 2019 26880 27176 26549 26583 3,862,882 -280.90(-1.05%)
Jul 31, 2019 27245 27282 26720 26864 3,846,138 -333.70(-1.23%)
Jul 30, 2019 27145 27224 27070 27198 2,845,666 -23.30(-0.09%)
Jul 29, 2019 27192 27276 27178 27221 2,507,040 +28.90(+0.11%)
Jul 26, 2019 27166 27214 27123 27192 2,431,989 +51.40(+0.19%)
Jul 25, 2019 27247 27298 27062 27141 2,410,428 -129.00(-0.47%)
Jul 24, 2019 27262 27291 27191 27270 2,441,583 -79.20(-0.29%)
Jul 23, 2019 27232 27369 27205 27349 2,465,537 +177.30(+0.65%)
Jul 22, 2019 27174 27228 27089 27172 2,154,338 +17.70(+0.07%)
Jul 19, 2019 27246 27343 27146 27154 2,876,919 -68.80(-0.25%)
Jul 18, 2019 27192 27267 27069 27223 2,153,011 +3.20(+0.01%)
Jul 17, 2019 27321 27343 27218 27220 1,937,786 -115.80(-0.42%)
Jul 16, 2019 27349 27399 27290 27336 2,233,932 -23.60(-0.09%)
Jul 15, 2019 27365 27365 27294 27359 1,956,578 +27.20(+0.10%)
Jul 12, 2019 27140 27334 27135 27332 2,483,864 +243.90(+0.90%)
Jul 11, 2019 26950 27088 26916 27088 2,484,560 +227.90(+0.85%)
Jul 10, 2019 26852 26983 26813 26860 2,046,700 +76.70(+0.29%)
Jul 09, 2019 26725 26808 26666 26784 2,122,203 -22.60(-0.08%)
Jul 08, 2019 26836 26839 26745 26806 2,086,399 -116.00(-0.43%)
Jul 05, 2019 26868 26951 26733 26922 1,921,713 -43.90(-0.16%)
Jul 03, 2019 26966 26966 26966 26966 1,498,410 +179.30(+0.67%)
Jul 02, 2019 26720 26788 26633 26787 2,159,694 +69.30(+0.26%)
Jul 01, 2019 26806 26891 26616 26717 2,675,200 +117.40(+0.44%)
Jun 28, 2019 26606 26638 26522 26600 4,993,483 +73.40(+0.28%)
Jun 27, 2019 26524 26607 26465 26527 2,344,482 -10.20(-0.04%)
Jun 26, 2019 26599 26660 26536 26537 2,709,378 -11.40(-0.04%)
Jun 25, 2019 26732 26752 26528 26548 2,720,229 -179.30(-0.67%)
Jun 24, 2019 26728 26806 26723 26728 2,247,510 +8.40(+0.03%)
Jun 21, 2019 26749 26907 26706 26719 4,855,622 -34.10(-0.13%)
Jun 20, 2019 26665 26799 26540 26753 2,761,062 +249.20(+0.94%)
Jun 19, 2019 26490 26570 26415 26504 2,348,654 +38.50(+0.15%)
Jun 18, 2019 26229 26527 26228 26466 2,695,033 +353.00(+1.35%)
Jun 17, 2019 26108 26166 26050 26112 1,923,845 +22.90(+0.09%)
Jun 14, 2019 26076 26162 25988 26090 2,080,240 -17.20(-0.07%)
Jun 13, 2019 26037 26147 25996 26107 2,062,801 +102.00(+0.39%)
Jun 12, 2019 26040 26082 25959 26005 2,196,452 -43.70(-0.17%)
Jun 11, 2019 26181 26249 25999 26048 2,449,834 -14.20(-0.05%)
Jun 10, 2019 26090 26211 26054 26063 2,479,350 +78.80(+0.30%)
Jun 07, 2019 25769 26073 25769 25984 2,630,110 +263.20(+1.02%)
Jun 06, 2019 25567 25800 25518 25721 2,439,974 +181.10(+0.71%)
Jun 05, 2019 25451 25545 25374 25540 2,569,366 +207.40(+0.82%)
Jun 04, 2019 24963 25344 24963 25332 2,791,152 +512.40(+2.06%)
Jun 03, 2019 24830 24935 24681 24820 3,225,391 +4.80(+0.02%)
May 31, 2019 25046 25046 24813 24815 2,922,314 -354.90(-1.41%)
May 30, 2019 25140 25218 25067 25170 2,113,557 +43.50(+0.17%)
May 29, 2019 25232 25232 24938 25126 2,918,004 -221.40(-0.87%)
May 28, 2019 25617 25718 25347 25348 3,418,656 -237.90(-0.93%)
May 24, 2019 25586 25586 25586 25586 2,013,705 +95.20(+0.37%)
May 23, 2019 25658 25658 25328 25490 3,100,262 -286.10(-1.11%)
May 22, 2019 25818 25878 25755 25777 2,391,440 -100.70(-0.39%)
May 21, 2019 25782 25898 25780 25877 2,556,947 +197.40(+0.77%)
May 20, 2019 25655 25752 25561 25680 2,781,718 -84.10(-0.33%)
May 17, 2019 25720 25949 25658 25764 2,837,569 -98.70(-0.38%)
May 16, 2019 25692 25958 25692 25863 3,181,224 +214.70(+0.84%)
May 15, 2019 25400 25725 25342 25648 2,673,232 +115.90(+0.45%)
May 14, 2019 25384 25689 25384 25532 2,891,748 +207.10(+0.82%)
May 13, 2019 25568 25568 25222 25325 3,600,605 -617.40(-2.38%)
May 10, 2019 25764 26019 25470 25942 2,945,753 +114.00(+0.44%)
May 09, 2019 25879 25885 25517 25828 3,331,036 -138.90(-0.53%)
May 08, 2019 25934 26118 25889 25967 2,728,223 +2.20(+0.01%)
May 07, 2019 26277 26277 25790 25965 3,304,078 -473.40(-1.79%)
May 06, 2019 26161 26476 26034 26438 2,807,194 -66.40(-0.25%)
May 03, 2019 26379 26535 26370 26505 2,489,040 +197.10(+0.75%)
May 02, 2019 26407 26455 26180 26308 2,867,195 -122.30(-0.46%)
May 01, 2019 26639 26689 26426 26430 2,992,017 -162.80(-0.61%)
Apr 30, 2019 26595 26614 26420 26593 3,347,743 +38.50(+0.14%)
Apr 29, 2019 26560 26602 26521 26554 2,768,296 +11.10(+0.04%)
Apr 26, 2019 26455 26544 26393 26543 3,172,883 +81.20(+0.31%)
Apr 25, 2019 26426 26536 26310 26462 2,937,373 -135.00(-0.51%)
Apr 24, 2019 26653 26681 26583 26597 2,792,144 -59.30(-0.22%)
Apr 23, 2019 26514 26696 26504 26656 3,093,877 +145.30(+0.55%)
Apr 22, 2019 26511 26553 26459 26511 2,303,825 -48.40(-0.18%)
Apr 18, 2019 26560 26560 26560 26560 3,326,333 +110.00(+0.42%)
Apr 17, 2019 26468 26501 26392 26450 3,647,207 -3.20(-0.01%)
Apr 16, 2019 26482 26531 26397 26453 3,002,115 +67.90(+0.26%)
Apr 15, 2019 26408 26425 26316 26385 2,499,969 -27.50(-0.10%)
Apr 12, 2019 26358 26437 26310 26412 3,699,078 +269.20(+1.03%)
Apr 11, 2019 26188 26230 26063 26143 2,107,062 -14.10(-0.05%)
Apr 10, 2019 26174 26210 26101 26157 2,024,441 +6.60(+0.03%)
Apr 09, 2019 26244 26246 26103 26151 2,439,671 -190.40(-0.72%)
Apr 08, 2019 26313 26341 26246 26341 2,285,753 -84.00(-0.32%)
Apr 05, 2019 26428 26488 26371 26425 2,295,515 +40.40(+0.15%)
Apr 04, 2019 26213 26399 26213 26385 2,324,692 +166.50(+0.64%)
Apr 03, 2019 26238 26282 26138 26218 2,711,780 +39.00(+0.15%)
Apr 02, 2019 26214 26221 26122 26179 2,499,806 -79.30(-0.30%)
Apr 01, 2019 26075 26281 26072 26258 2,908,474 +329.70(+1.27%)
Mar 29, 2019 25827 25949 25772 25929 3,006,174 +211.20(+0.82%)
Mar 28, 2019 25693 25743 25577 25718 2,339,171 +91.90(+0.36%)
Mar 27, 2019 25676 25758 25425 25626 2,683,759 -32.10(-0.13%)
Mar 26, 2019 25650 25796 25545 25658 3,038,872 +140.90(+0.55%)
Mar 25, 2019 25491 25603 25372 25517 2,998,651 +14.50(+0.06%)
Mar 22, 2019 25845 25877 25501 25502 3,865,080 -460.20(-1.77%)
Mar 21, 2019 25688 26010 25658 25962 3,268,734 +216.80(+0.84%)
Mar 20, 2019 25868 25930 25671 25746 3,213,668 -319.30(-1.23%)
Mar 19, 2019 25988 26110 25988 26065 1,110,102 +150.90(+0.58%)
Mar 18, 2019 25802 25925 25786 25914 2,930,156 +65.20(+0.25%)
Mar 15, 2019 25721 25928 25650 25849 6,169,077 +139.00(+0.54%)
Mar 14, 2019 25692 25753 25621 25710 3,017,255 +7.00(+0.03%)
Mar 13, 2019 25637 25776 25571 25703 3,308,390 +150.00(+0.59%)
Mar 12, 2019 25600 25675 25522 25553 2,289,823 -98.00(-0.38%)
Mar 11, 2019 25208 25662 25208 25651 3,054,596 +200.70(+0.79%)
Mar 08, 2019 25347 25466 25252 25450 2,704,961 -23.00(-0.09%)
Mar 07, 2019 25645 25645 25353 25473 2,818,675 -200.30(-0.78%)
Mar 06, 2019 25819 25838 25634 25674 2,494,787 -133.10(-0.52%)
Mar 05, 2019 25829 25877 25726 25807 2,512,576 -13.10(-0.05%)
Mar 04, 2019 26122 26156 25612 25820 2,912,577 -206.60(-0.79%)
Mar 01, 2019 26020 26144 25914 26026 2,898,878 +110.30(+0.43%)
Feb 28, 2019 25984 26029 25897 25916 3,381,721 -69.20(-0.27%)
Feb 27, 2019 25996 26040 25877 25985 2,547,696 -72.80(-0.28%)
Feb 26, 2019 26052 26155 25966 26058 2,569,788 -33.90(-0.13%)
Feb 25, 2019 26126 26241 26081 26092 2,797,696 +60.10(+0.23%)
Feb 22, 2019 25906 26053 25906 26032 2,783,034 +181.20(+0.70%)
Feb 21, 2019 25922 25939 25762 25851 2,541,846 -103.80(-0.40%)
Feb 20, 2019 25872 25986 25846 25954 2,855,766 +63.10(+0.24%)
Feb 19, 2019 25850 25961 25820 25891 2,784,233 +8.10(+0.03%)
Feb 15, 2019 25883 25883 25883 25883 3,263,971 +443.80(+1.74%)
Feb 14, 2019 25461 25559 25308 25439 3,114,023 -103.90(-0.41%)
Feb 13, 2019 25481 25626 25481 25543 2,598,392 +117.50(+0.46%)
Feb 12, 2019 25152 25459 25152 25426 2,765,454 +372.70(+1.49%)
Feb 11, 2019 25143 25197 25009 25053 2,402,451 -53.20(-0.21%)
Feb 08, 2019 25042 25106 24883 25106 2,482,095 -63.20(-0.25%)
Feb 07, 2019 25266 25314 25000 25170 2,936,404 -220.80(-0.87%)
Feb 06, 2019 25372 25439 25312 25390 2,460,561 -21.20(-0.08%)
Feb 05, 2019 25288 25427 25288 25412 3,049,548 +172.10(+0.68%)
Feb 04, 2019 25062 25240 24978 25239 2,971,729 +175.50(+0.70%)
Feb 01, 2019 25025 25193 24982 25064 3,720,902 +64.20(+0.26%)
Jan 31, 2019 24954 25050 24842 25000 4,981,694 -15.20(-0.06%)
Jan 30, 2019 24826 25110 24791 25015 3,912,076 +434.90(+1.77%)
Jan 29, 2019 24520 24675 24504 24580 3,249,002 +51.80(+0.21%)
Jan 28, 2019 24597 24597 24324 24528 3,399,451 -209.00(-0.84%)
Jan 25, 2019 24687 24860 24677 24737 3,768,944 +184.00(+0.75%)
Jan 24, 2019 24580 24626 24423 24553 3,158,039 -22.40(-0.09%)
Jan 23, 2019 24577 24701 24307 24576 3,169,994 +171.10(+0.70%)
Jan 22, 2019 24608 24608 24244 24404 3,351,403 -301.80(-1.22%)
Jan 18, 2019 24706 24706 24706 24706 3,729,725 +336.20(+1.38%)
Jan 17, 2019 24147 24474 24089 24370 2,876,804 +162.90(+0.67%)
Jan 16, 2019 24140 24289 24120 24207 2,997,736 +141.60(+0.59%)
Jan 15, 2019 23914 24099 23888 24066 2,909,113 +155.80(+0.65%)
Jan 14, 2019 23880 23965 23765 23910 2,741,313 -86.10(-0.36%)
Jan 11, 2019 23940 23996 23798 23996 2,626,475 -6.00(-0.02%)
Jan 10, 2019 23811 24015 23703 24002 3,371,916 +122.80(+0.51%)
Jan 09, 2019 23844 23985 23777 23879 3,240,556 +91.70(+0.39%)
Jan 08, 2019 23680 23865 23581 23787 3,153,147 +256.10(+1.09%)
Jan 07, 2019 23474 23688 23302 23531 3,323,124 +98.10(+0.42%)
Jan 04, 2019 22895 23519 22895 23433 3,960,157 +747.00(+3.29%)
Jan 03, 2019 23176 23176 22638 22686 4,201,979 -660.00(-2.83%)
Jan 02, 2019 23059 23414 22929 23346 3,179,712 +18.70(+0.08%)
Dec 31, 2018 23328 23328 23328 23328 2,872,747 +265.10(+1.15%)
Dec 28, 2018 23214 23382 22981 23062 3,365,098 -76.40(-0.33%)
Dec 27, 2018 22629 23139 22267 23139 4,005,934 +260.40(+1.14%)
Dec 26, 2018 21858 22879 21712 22878 4,295,177 +1086.20(+4.98%)
Dec 24, 2018 21792 21792 21792 21792 3,084,190 -653.20(-2.91%)
Dec 21, 2018 22872 23255 22396 22445 9,005,145 -414.20(-1.81%)
Dec 20, 2018 23224 23282 22644 22860 5,747,779 -464.10(-1.99%)
Dec 19, 2018 23693 24057 23163 23324 5,001,047 -351.90(-1.49%)
Dec 18, 2018 23769 23928 23516 23676 4,075,681 +82.60(+0.35%)
Dec 17, 2018 23987 24088 23457 23593 4,637,605 -507.50(-2.11%)
Dec 14, 2018 24408 24431 24034 24100 4,169,433 -496.90(-2.02%)
Dec 13, 2018 24576 24741 24473 24597 2,992,085 +70.10(+0.29%)
Dec 12, 2018 24509 24828 24509 24527 3,423,250 +157.10(+0.64%)
Dec 11, 2018 24720 24791 24221 24370 3,414,853 -53.10(-0.22%)
Dec 10, 2018 24361 24501 23881 24423 3,842,834 +34.40(+0.14%)
Dec 07, 2018 24919 25096 24285 24389 3,982,311 -558.80(-2.24%)
Dec 06, 2018 24737 24951 24242 24948 4,691,070 -79.40(-0.32%)
Dec 04, 2018 25027 25027 25027 25027 4,183,582 -799.30(-3.09%)
Dec 03, 2018 25780 25980 25670 25826 3,874,586 +287.90(+1.13%)
Nov 30, 2018 25307 25550 25251 25538 4,822,494 +199.70(+0.79%)
Nov 29, 2018 25344 25479 25203 25339 3,044,977 -27.60(-0.11%)
Nov 28, 2018 24833 25369 24833 25366 3,584,640 +617.70(+2.50%)
Nov 27, 2018 24557 24751 24416 24749 3,064,057 +108.50(+0.44%)
Nov 26, 2018 24364 24673 24364 24640 3,018,154 +354.30(+1.46%)
Nov 23, 2018 24336 24409 24269 24286 1,559,426 -178.80(-0.73%)
Nov 21, 2018 24465 24465 24465 24465 2,874,771 -0.90(-0.00%)
Nov 20, 2018 24619 24707 24369 24466 4,400,364 -551.80(-2.21%)
Nov 19, 2018 25393 25393 24901 25017 3,505,832 -395.80(-1.56%)
Nov 16, 2018 25242 25510 25148 25413 3,544,612 +123.90(+0.49%)
Nov 15, 2018 25062 25355 24788 25289 3,831,756 +208.80(+0.83%)
Nov 14, 2018 25388 25501 24936 25080 3,803,510 -206.00(-0.81%)
Nov 13, 2018 25321 25511 25194 25286 3,390,191 -100.70(-0.40%)
Nov 12, 2018 25959 25967 25340 25387 3,451,720 -602.10(-2.32%)
Nov 09, 2018 26149 26162 25883 25989 3,244,536 -201.90(-0.77%)
Nov 08, 2018 26140 26278 26082 26191 2,924,521 +10.90(+0.04%)
Nov 07, 2018 25788 26200 25766 26180 3,576,548 +545.30(+2.13%)
Nov 06, 2018 25453 25652 25445 25635 2,630,291 +173.30(+0.68%)
Nov 05, 2018 25262 25507 25262 25462 3,337,974 +190.90(+0.76%)
Nov 02, 2018 25444 25579 25079 25271 4,294,800 -109.90(-0.43%)
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.
TOP
Email a Story