MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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