MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 25142 25396 25108 25381 3,736,009 +264.90(+1.05%)
Oct 31, 2018 25009 25337 25009 25116 4,437,714 +241.20(+0.97%)
Oct 30, 2018 24482 24907 24416 24875 4,670,160 +431.70(+1.77%)
Oct 29, 2018 24819 25041 24122 24443 4,362,065 -245.40(-0.99%)
Oct 26, 2018 24770 24916 24445 24688 5,053,140 -296.30(-1.19%)
Oct 25, 2018 24736 25104 24646 24985 4,301,080 +401.20(+1.63%)
Oct 24, 2018 25173 25306 24533 24583 4,895,343 -608.00(-2.41%)
Oct 23, 2018 25038 25308 24769 25191 4,354,105 -126.00(-0.50%)
Oct 22, 2018 25492 25561 25236 25317 3,126,955 -126.90(-0.50%)
Oct 19, 2018 25421 25609 25350 25444 3,508,087 +64.90(+0.26%)
Oct 18, 2018 25646 25692 25236 25379 3,263,574 -327.30(-1.27%)
Oct 17, 2018 25706 25810 25479 25707 2,942,309 -91.70(-0.36%)
Oct 16, 2018 25352 25818 25352 25798 3,037,212 +547.80(+2.17%)
Oct 15, 2018 25332 25482 25244 25251 2,845,934 -89.40(-0.35%)
Oct 12, 2018 25408 25468 25001 25340 3,975,146 +287.20(+1.15%)
Oct 11, 2018 25518 25684 24900 25053 5,207,458 -545.90(-2.13%)
Oct 10, 2018 26442 26442 25594 25599 4,337,954 -831.90(-3.15%)
Oct 09, 2018 26469 26540 26324 26431 2,792,564 -56.20(-0.21%)
Oct 08, 2018 26399 26529 26223 26487 2,709,041 +39.70(+0.15%)
Oct 05, 2018 26633 26676 26302 26447 2,671,027 -180.40(-0.68%)
Oct 04, 2018 26784 26794 26472 26628 2,865,460 -200.90(-0.75%)
Oct 03, 2018 26834 26952 26789 26828 2,775,029 +54.50(+0.20%)
Oct 02, 2018 26649 26825 26628 26774 2,566,481 +122.70(+0.46%)
Oct 01, 2018 26598 26738 26596 26651 2,350,307 +192.90(+0.73%)
Sep 28, 2018 26408 26516 26384 26458 2,640,279 +18.40(+0.07%)
Sep 27, 2018 26418 26557 26380 26440 2,246,647 +54.60(+0.21%)
Sep 26, 2018 26537 26606 26349 26385 2,617,801 -106.90(-0.40%)
Sep 25, 2018 26602 26635 26476 26492 2,312,934 -69.90(-0.26%)
Sep 24, 2018 26705 26710 26549 26562 2,532,055 -181.40(-0.68%)
Sep 21, 2018 26726 26769 26680 26744 6,576,196 +86.50(+0.32%)
Sep 20, 2018 26519 26698 26519 26657 2,576,431 +251.20(+0.95%)
Sep 19, 2018 26288 26464 26281 26406 2,500,495 +158.80(+0.61%)
Sep 18, 2018 26076 26317 26076 26247 2,409,877 +184.90(+0.71%)
Sep 17, 2018 26152 26184 26030 26062 2,277,602 -92.60(-0.35%)
Sep 14, 2018 26170 26211 26068 26155 2,286,397 +8.70(+0.03%)
Sep 13, 2018 26084 26192 26067 26146 2,597,177 +147.10(+0.57%)
Sep 12, 2018 25989 26146 25929 25999 2,817,080 +27.80(+0.11%)
Sep 11, 2018 25841 26020 25754 25971 2,618,808 +114.00(+0.44%)
Sep 10, 2018 25992 26040 25854 25857 2,493,471 -59.40(-0.23%)
Sep 07, 2018 25951 26003 25818 25916 2,813,452 -79.40(-0.31%)
Sep 06, 2018 25973 26074 25881 25996 2,602,899 +20.90(+0.08%)
Sep 05, 2018 25920 26011 25871 25975 2,828,924 +22.50(+0.09%)
Sep 04, 2018 25916 25972 25806 25952 2,541,150 -12.30(-0.05%)
Aug 31, 2018 25965 25965 25965 25965 2,734,409 -22.10(-0.09%)
Aug 30, 2018 26099 26104 25935 25987 2,387,151 -137.70(-0.53%)
Aug 29, 2018 26082 26168 26035 26125 2,132,072 +60.60(+0.23%)
Aug 28, 2018 26093 26122 26038 26064 2,089,447 +14.40(+0.06%)
Aug 27, 2018 25883 26068 25883 26050 2,187,083 +259.30(+1.01%)
Aug 24, 2018 25689 25826 25689 25790 2,003,254 +133.30(+0.52%)
Aug 23, 2018 25715 25763 25608 25657 2,123,565 -76.60(-0.30%)
Aug 22, 2018 25825 25836 25722 25734 2,001,976 -88.70(-0.34%)
Aug 21, 2018 25787 25889 25785 25822 2,396,869 +63.60(+0.25%)
Aug 20, 2018 25728 25790 25716 25759 2,472,341 +89.40(+0.35%)
Aug 17, 2018 25551 25728 25522 25669 2,841,559 +110.60(+0.43%)
Aug 16, 2018 25295 25607 25295 25559 3,387,109 +396.30(+1.57%)
Aug 15, 2018 25235 25235 24966 25162 2,931,601 -137.50(-0.54%)
Aug 14, 2018 25216 25340 25202 25300 2,179,852 +112.20(+0.45%)
Aug 13, 2018 25327 25381 25154 25188 2,186,156 -125.40(-0.50%)
Aug 10, 2018 25401 25401 25223 25313 2,344,834 -196.10(-0.77%)
Aug 09, 2018 25590 25613 25493 25509 2,137,357 -74.60(-0.29%)
Aug 08, 2018 25616 25634 25558 25584 2,154,575 -45.10(-0.18%)
Aug 07, 2018 25552 25693 25552 25629 2,368,050 +126.70(+0.50%)
Aug 06, 2018 25437 25540 25381 25502 2,351,326 +39.60(+0.16%)
Aug 03, 2018 25360 25468 25325 25463 2,390,209 +136.40(+0.54%)
Aug 02, 2018 25256 25360 25120 25326 3,068,862 -7.60(-0.03%)
Aug 01, 2018 25462 25489 25278 25334 3,145,502 -81.40(-0.32%)
Jul 31, 2018 25345 25491 25345 25415 3,429,864 +108.40(+0.43%)
Jul 30, 2018 25439 25500 25287 25307 2,940,741 -144.30(-0.57%)
Jul 27, 2018 25520 25580 25370 25451 3,296,773 -76.00(-0.30%)
Jul 26, 2018 25469 25587 25463 25527 294,529,824 +113.00(+0.44%)
Jul 25, 2018 25184 25433 25114 25414 272,133,216 +172.20(+0.68%)
Jul 24, 2018 25092 25287 25092 25242 272,955,232 +197.60(+0.79%)
Jul 23, 2018 25037 25081 24983 25044 225,622,800 -13.80(-0.06%)
Jul 20, 2018 25041 25124 24987 25058 274,076,416 -6.40(-0.03%)
Jul 19, 2018 25139 25154 25053 25064 280,945,984 -134.80(-0.53%)
Jul 18, 2018 25134 25215 25102 25199 246,764,592 +79.40(+0.32%)
Jul 17, 2018 25034 25155 24990 25120 249,597,472 +55.50(+0.22%)
Jul 16, 2018 25026 25072 24980 25064 230,411,392 +45.00(+0.18%)
Jul 13, 2018 24926 25043 24890 25019 255,515,248 +94.50(+0.38%)
Jul 12, 2018 24803 24940 24803 24925 232,081,904 +224.50(+0.91%)
Jul 11, 2018 24790 24815 24664 24700 235,353,360 -219.30(-0.88%)
Jul 10, 2018 24807 24945 24807 24920 233,392,848 +143.10(+0.58%)
Jul 09, 2018 24519 24796 24518 24777 238,615,280 +320.10(+1.31%)
Jul 06, 2018 24352 24520 24282 24456 219,445,920 +99.80(+0.41%)
Jul 05, 2018 24286 24373 24177 24357 237,060,160 +181.90(+0.75%)
Jul 03, 2018 24175 24175 24175 24175 160,955,008 -132.40(-0.54%)
Jul 02, 2018 24162 24319 24078 24307 242,617,712 +35.80(+0.15%)
Jun 29, 2018 24324 24510 24270 24271 329,069,184 +153.80(+0.64%)
Jun 27, 2018 24303 24569 24116 24118 308,491,392 -165.50(-0.68%)
Jun 26, 2018 24282 24384 24241 24283 299,415,072 +30.30(+0.12%)
Jun 25, 2018 24464 24464 24084 24253 436,316,032 -328.10(-1.33%)
Jun 22, 2018 24527 24663 24527 24581 473,965,056 +119.20(+0.49%)
Jun 21, 2018 24639 24639 24407 24462 348,160,128 -196.10(-0.80%)
Jun 20, 2018 24771 24805 24628 24658 357,144,832 -42.40(-0.17%)
Jun 19, 2018 24764 24764 24568 24700 374,263,872 -287.30(-1.15%)
Jun 18, 2018 24944 25003 24826 24988 333,152,160 -103.00(-0.41%)
Jun 15, 2018 25117 25131 24894 25090 659,373,312 -84.80(-0.34%)
Jun 14, 2018 25255 25332 25139 25175 336,434,272 -25.90(-0.10%)
Jun 13, 2018 25329 25362 25191 25201 327,655,648 -119.50(-0.47%)
Jun 12, 2018 25347 25364 25247 25321 264,721,536 -1.60(-0.01%)
Jun 11, 2018 25337 25403 25290 25322 276,383,840 +5.80(+0.02%)
Jun 08, 2018 25209 25326 25166 25316 317,511,840 +75.10(+0.30%)
Jun 07, 2018 25192 25326 25164 25241 356,494,688 +95.00(+0.38%)
Jun 06, 2018 24854 25146 24854 25146 314,819,648 +346.40(+1.40%)
Jun 05, 2018 24820 24839 24711 24800 303,212,608 -13.70(-0.06%)
Jun 04, 2018 24728 24859 24722 24814 339,032,224 +178.50(+0.72%)
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