MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 20987 20988 20927 20940 329,991,680 -40.80(-0.19%)
Apr 27, 2017 20991 21006 20936 20981 302,230,880 +6.20(+0.03%)
Apr 26, 2017 21010 21071 20972 20975 326,738,432 -21.00(-0.10%)
Apr 25, 2017 20916 21027 20909 20996 347,768,096 +232.20(+1.12%)
Apr 24, 2017 20724 20792 20724 20764 334,393,216 +216.10(+1.05%)
Apr 21, 2017 20578 20601 20505 20548 369,603,072 -30.90(-0.15%)
Apr 20, 2017 20407 20630 20407 20579 311,712,704 +174.20(+0.85%)
Apr 19, 2017 20504 20547 20380 20404 294,265,440 -118.80(-0.58%)
Apr 18, 2017 20561 20600 20462 20523 261,663,088 -113.60(-0.55%)
Apr 17, 2017 20485 20644 20485 20637 228,533,632 +183.70(+0.90%)
Apr 13, 2017 20453 20453 20453 20453 234,542,336 -138.70(-0.67%)
Apr 12, 2017 20638 20642 20553 20592 256,250,080 -59.40(-0.29%)
Apr 11, 2017 20644 20660 20513 20651 254,831,696 -6.70(-0.03%)
Apr 10, 2017 20668 20750 20615 20658 222,123,536 +1.90(+0.01%)
Apr 07, 2017 20648 20726 20607 20656 219,733,168 -6.80(-0.03%)
Apr 06, 2017 20654 20746 20612 20663 250,977,952 +14.70(+0.07%)
Apr 05, 2017 20745 20888 20640 20648 281,346,144 -41.00(-0.20%)
Apr 04, 2017 20635 20701 20605 20689 236,722,080 +39.00(+0.19%)
Apr 03, 2017 20665 20692 20518 20650 285,100,160 -13.00(-0.06%)
Mar 31, 2017 20700 20723 20661 20663 303,771,040 -65.30(-0.32%)
Mar 30, 2017 20663 20754 20644 20728 270,298,368 +69.20(+0.33%)
Mar 29, 2017 20676 20685 20625 20659 235,773,584 -42.20(-0.20%)
Mar 28, 2017 20542 20736 20520 20702 291,011,552 +150.50(+0.73%)
Mar 27, 2017 20488 20578 20413 20551 267,167,792 -45.70(-0.22%)
Mar 24, 2017 20674 20718 20530 20597 292,981,472 -59.90(-0.29%)
Mar 23, 2017 20645 20758 20619 20657 274,861,792 -4.70(-0.02%)
Mar 22, 2017 20640 20686 20579 20661 322,486,528 -6.70(-0.03%)
Mar 21, 2017 20956 20970 20653 20668 366,893,792 -237.90(-1.14%)
Mar 20, 2017 20916 20955 20886 20906 245,222,736 -8.70(-0.04%)
Mar 17, 2017 20965 20980 20911 20915 535,281,184 -20.00(-0.10%)
Mar 16, 2017 20969 21000 20894 20935 263,995,072 -15.50(-0.07%)
Mar 15, 2017 20875 20978 20860 20950 296,154,976 +112.70(+0.54%)
Mar 14, 2017 20849 20874 20786 20837 245,049,024 -44.10(-0.21%)
Mar 13, 2017 20899 20926 20846 20882 287,804,448 -21.50(-0.10%)
Mar 10, 2017 20919 20940 20828 20903 315,431,232 +44.80(+0.21%)
Mar 09, 2017 20864 20901 20777 20858 275,057,664 +2.50(+0.01%)
Mar 08, 2017 20940 20951 20836 20856 294,612,096 -69.10(-0.33%)
Mar 07, 2017 20935 20970 20901 20925 271,502,912 -29.50(-0.14%)
Mar 06, 2017 20956 20986 20912 20954 265,923,072 -51.40(-0.24%)
Mar 03, 2017 21009 21040 20954 21006 254,422,384 +2.70(+0.01%)
Mar 02, 2017 21129 21129 20997 21003 319,632,416 -112.60(-0.53%)
Mar 01, 2017 20957 21169 20957 21116 388,257,600 +303.40(+1.46%)
Feb 28, 2017 20834 20841 20781 20812 337,121,504 -25.20(-0.12%)
Feb 27, 2017 20809 20851 20775 20837 255,044,368 +15.60(+0.07%)
Feb 24, 2017 20752 20822 20734 20822 292,539,200 +11.50(+0.06%)
Feb 23, 2017 20817 20841 20746 20810 301,427,648 +34.70(+0.17%)
Feb 22, 2017 20715 20782 20692 20776 309,887,904 +32.60(+0.16%)
Feb 21, 2017 20663 20758 20663 20743 322,644,096 +118.90(+0.58%)
Feb 17, 2017 20624 20624 20624 20624 340,617,984 +4.30(+0.02%)
Feb 16, 2017 20627 20640 20557 20620 353,625,952 +7.90(+0.04%)
Feb 15, 2017 20504 20620 20496 20612 381,081,376 +107.50(+0.52%)
Feb 14, 2017 20374 20504 20374 20504 354,772,384 +92.20(+0.45%)
Feb 13, 2017 20338 20442 20323 20412 310,801,728 +142.80(+0.70%)
Feb 10, 2017 20211 20298 20205 20269 312,233,280 +97.00(+0.48%)
Feb 09, 2017 20062 20206 20062 20172 324,798,080 +118.10(+0.59%)
Feb 08, 2017 20049 20068 20015 20054 279,323,264 -36.00(-0.18%)
Feb 07, 2017 20108 20155 20069 20090 278,343,776 +37.90(+0.19%)
Feb 06, 2017 20026 20095 20003 20052 281,877,056 -19.10(-0.10%)
Feb 03, 2017 19964 20082 19964 20072 344,216,320 +186.60(+0.94%)
Feb 02, 2017 19858 19923 19831 19885 346,023,456 -6.00(-0.03%)
Feb 01, 2017 19924 19968 19846 19891 425,925,920 +26.80(+0.13%)
Jan 31, 2017 19913 19918 19785 19864 365,471,904 -107.00(-0.54%)
Jan 30, 2017 20029 20029 19875 19971 316,926,816 -122.70(-0.61%)
Jan 27, 2017 20103 20116 20073 20094 343,130,880 -7.10(-0.04%)
Jan 26, 2017 20076 20126 20068 20101 353,346,912 +32.40(+0.16%)
Jan 25, 2017 19994 20082 19994 20068 370,922,400 +155.80(+0.78%)
Jan 24, 2017 19795 19949 19787 19913 373,282,208 +112.90(+0.57%)
Jan 23, 2017 19795 19834 19732 19800 321,383,168 -27.40(-0.14%)
Jan 20, 2017 19795 19844 19759 19827 435,257,152 +94.80(+0.48%)
Jan 19, 2017 19814 19824 19678 19732 299,962,176 -72.30(-0.37%)
Jan 18, 2017 19823 19828 19739 19805 279,336,480 -22.10(-0.11%)
Jan 17, 2017 19849 19883 19775 19827 341,051,616 -58.90(-0.30%)
Jan 13, 2017 19886 19886 19886 19886 263,778,000 -5.30(-0.03%)
Jan 12, 2017 19926 19929 19770 19891 305,703,232 -63.30(-0.32%)
Jan 11, 2017 19887 19973 19833 19954 334,487,904 +98.80(+0.50%)
Jan 10, 2017 19876 19957 19836 19856 298,773,344 -31.90(-0.16%)
Jan 09, 2017 19931 19944 19887 19887 287,053,376 -76.40(-0.38%)
Jan 06, 2017 19907 20000 19834 19964 277,701,792 +64.50(+0.32%)
Jan 05, 2017 19925 19949 19811 19899 266,443,200 -42.90(-0.22%)
Jan 04, 2017 19891 19956 19879 19942 278,642,400 +60.40(+0.30%)
Jan 03, 2017 19873 19938 19776 19882 338,503,616 +119.20(+0.60%)
Dec 30, 2016 19763 19763 19763 19763 271,913,280 -57.20(-0.29%)
Dec 29, 2016 19836 19878 19789 19820 171,507,328 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,936 -111.30(-0.56%)
Dec 27, 2016 19944 19980 19940 19945 157,901,184 +11.20(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,808 +14.90(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,944 -23.10(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,128 -32.60(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,312 +91.50(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.70(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,760 -8.80(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,736 +59.70(+0.30%)
Dec 14, 2016 19876 19966 19749 19792 407,461,472 -118.70(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.80(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,608 +39.60(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,976 +142.00(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,368 +65.20(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,104 +297.80(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,392 +35.60(+0.19%)
Dec 05, 2016 19244 19275 19187 19216 317,077,952 +45.80(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,760 -21.50(-0.11%)
Dec 01, 2016 19149 19214 19139 19192 108,798,984 +68.30(+0.36%)
Nov 30, 2016 19136 19225 19123 19124 164,573,408 +2.00(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,616 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,344 -54.20(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,432 +68.90(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.30(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,736 +67.20(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,064 +88.80(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,728 -35.90(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,488 +35.70(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,944 -55.00(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.40(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,528 +21.00(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,168 +39.80(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,208 +218.20(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.30(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,680 +72.80(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,480 +371.30(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,488 -42.40(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,656 -28.90(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,928 -77.50(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,016 -105.30(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.80(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.50(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.60(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,896 +30.00(+0.17%)
Oct 25, 2016 18206 18242 18152 18169 82,576,072 -53.70(-0.29%)
Oct 24, 2016 18197 18275 18191 18223 88,541,528 +77.30(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,048 -16.60(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,592 -40.30(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,784 +40.70(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,136 +75.50(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,928 -52.00(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,704 +39.50(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,640 -45.30(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,112 +15.50(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,136 -200.30(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,392 +88.50(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,280 -28.00(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,680 -12.50(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,568 +112.60(+0.62%)
Oct 04, 2016 18268 18314 18116 18168 79,704,528 +73.60(+0.41%)
Sep 26, 2016 18218 18218 18083 18095 95,512,400 -166.60(-0.91%)
Sep 23, 2016 18377 18384 18255 18261 87,179,216 -131.10(-0.71%)
Sep 22, 2016 18344 18450 18344 18392 73,028,144 +98.80(+0.54%)
Sep 21, 2016 18165 18307 18122 18294 94,082,280 +163.70(+0.90%)
Sep 20, 2016 18175 18227 18129 18130 72,431,592 +9.80(+0.05%)
Sep 19, 2016 18155 18255 18093 18120 78,087,776 -3.60(-0.02%)
Sep 16, 2016 18217 18217 18070 18124 278,535,040 -88.70(-0.49%)
Sep 15, 2016 18025 18250 18016 18212 99,543,920 +177.70(+0.99%)
Sep 14, 2016 18073 18164 17992 18035 103,363,256 -32.00(-0.18%)
Sep 13, 2016 18263 18263 18028 18067 102,817,136 -258.30(-1.41%)
Sep 12, 2016 18029 18359 17995 18325 103,254,736 +239.70(+1.33%)
Sep 09, 2016 18404 18404 18085 18085 120,672,712 -394.50(-2.13%)
Sep 08, 2016 18487 18506 18447 18480 79,061,568 -46.20(-0.25%)
Sep 07, 2016 18528 18537 18475 18526 67,564,376 -12.00(-0.06%)
Sep 06, 2016 18493 18552 18450 18538 83,708,344 +46.10(+0.25%)
Sep 02, 2016 18492 18492 18492 18492 74,352,864 +72.70(+0.39%)
Sep 01, 2016 18397 18430 18296 18419 74,783,784 +18.40(+0.10%)
Aug 31, 2016 18437 18440 18334 18401 98,249,744 -53.40(-0.29%)
Aug 30, 2016 18491 18514 18408 18454 68,916,088 -48.70(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.60(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,280 -53.00(-0.29%)
Aug 25, 2016 18471 18498 18432 18448 64,480,364 -33.10(-0.18%)
Aug 24, 2016 18538 18539 18448 18482 72,262,416 -65.80(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,392 +17.90(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,368 -23.20(-0.13%)
Aug 19, 2016 18585 18585 18491 18553 93,166,744 -45.10(-0.24%)
Aug 18, 2016 18566 18601 18533 18598 70,743,056 +23.80(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,408 +21.90(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,648 -84.10(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,008 +59.60(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.00(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,664 +117.80(+0.64%)
Aug 10, 2016 18542 18562 18469 18496 62,775,860 -37.40(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,680 +3.80(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,984 -14.20(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,536 +191.40(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,840 -2.90(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,104 +41.20(+0.22%)
Aug 02, 2016 18401 18404 18248 18314 89,679,184 -90.70(-0.49%)
Aug 01, 2016 18434 18467 18356 18404 83,469,040 -27.70(-0.15%)
Jul 29, 2016 18442 18467 18371 18432 111,551,040 -24.10(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,120 -15.90(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.60(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,208 -19.30(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,544 -77.70(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,624 +53.60(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,840 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,080 +36.00(+0.19%)
Jul 19, 2016 18503 18562 18495 18559 85,578,240 +25.90(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,272 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,024 +10.20(+0.06%)
Jul 14, 2016 18414 18538 18414 18506 87,050,936 +134.30(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,184 +24.40(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,152 +120.80(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,328 +80.20(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,024 +250.80(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,816 +55.30(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,480 -108.80(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,336 +19.40(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.30(+1.33%)
Jun 29, 2016 17456 17704 17456 17695 106,369,512 +285.00(+1.64%)
Jun 28, 2016 17190 17410 17190 17410 112,185,216 +269.50(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,624 -260.60(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,056 -610.30(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,232 +230.30(+1.30%)
Jun 22, 2016 17833 17920 17770 17781 89,435,128 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,792 +24.80(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,504 +129.70(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,344 -57.90(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,328 +92.90(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,504 -34.60(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,720 -57.70(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,392 -132.80(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,960 -119.90(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,136 -19.90(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,255,000 +66.80(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,456 +18.00(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,192 +113.20(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,072 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,368 +48.90(+0.27%)
Jun 01, 2016 17755 17809 17665 17790 78,525,648 +2.60(+0.01%)
May 31, 2016 17892 17899 17724 17787 147,346,768 -86.10(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,304 +44.90(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,352 -23.20(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,104 +145.40(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,912 +213.20(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,272 -8.00(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,736 +65.50(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,696 -91.20(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,192 -3.40(-0.02%)
May 17, 2016 17702 17702 17470 17530 103,252,192 -180.70(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,872 +175.40(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,840 -185.20(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,424 +9.40(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,344 -217.20(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,416 +222.40(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,800 -34.70(-0.20%)
May 06, 2016 17650 17744 17580 17741 80,024,240 +79.90(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,144 +9.40(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,872 -99.60(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,320 -140.30(-0.78%)
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