MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 24542 24674 24542 24635 315,707,328 +219.40(+0.90%)
May 31, 2018 24621 24621 24352 24416 414,978,432 -252.00(-1.02%)
May 30, 2018 24468 24714 24459 24668 323,287,200 +306.40(+1.26%)
May 29, 2018 24607 24635 24248 24361 394,397,696 -391.70(-1.58%)
May 25, 2018 24753 24753 24753 24753 257,211,712 -58.70(-0.24%)
May 24, 2018 24877 24877 24606 24812 338,452,032 -75.00(-0.30%)
May 23, 2018 24758 24890 24667 24887 397,662,816 +52.40(+0.21%)
May 22, 2018 25048 25065 24812 24834 287,209,376 -178.90(-0.72%)
May 21, 2018 24883 25086 24883 25013 305,659,648 +298.20(+1.21%)
May 18, 2018 24708 24775 24665 24715 269,696,384 +1.10(+0.00%)
May 17, 2018 24752 24840 24639 24714 313,396,512 -54.90(-0.22%)
May 16, 2018 24722 24801 24673 24769 279,039,232 +62.50(+0.25%)
May 15, 2018 24810 24810 24629 24706 298,879,552 -193.00(-0.78%)
May 14, 2018 24879 24994 24862 24899 282,020,608 +68.20(+0.27%)
May 11, 2018 24759 24869 24718 24831 274,145,824 +91.70(+0.37%)
May 10, 2018 24592 24795 24576 24740 298,621,088 +197.00(+0.80%)
May 09, 2018 24399 24586 24324 24542 360,979,616 +182.30(+0.75%)
May 08, 2018 24341 24412 24198 24360 341,545,632 +2.90(+0.01%)
May 07, 2018 24318 24479 24263 24357 307,674,336 +94.80(+0.39%)
May 04, 2018 23865 24333 23779 24262 329,482,304 +332.30(+1.39%)
May 03, 2018 23836 23996 23531 23930 386,524,544 +5.20(+0.02%)
May 02, 2018 24098 24186 23886 23925 384,117,280 -174.10(-0.72%)
May 01, 2018 24117 24117 23808 24099 373,817,600 -64.10(-0.27%)
Apr 30, 2018 24410 24498 24163 24163 413,247,136 -148.00(-0.61%)
Apr 27, 2018 24342 24359 24194 24311 392,806,016 -11.10(-0.05%)
Apr 26, 2018 24129 24402 24129 24322 381,706,496 +238.50(+0.99%)
Apr 25, 2018 24070 24146 23823 24084 436,535,936 +59.70(+0.25%)
Apr 24, 2018 24580 24580 23829 24024 467,829,440 -424.60(-1.74%)
Apr 23, 2018 24488 24537 24328 24449 349,634,144 -14.20(-0.06%)
Apr 20, 2018 24657 24678 24375 24463 537,769,280 -202.00(-0.82%)
Apr 19, 2018 24711 24762 24557 24665 376,490,336 -83.20(-0.34%)
Apr 18, 2018 24821 24832 24721 24748 299,929,088 -38.50(-0.16%)
Apr 17, 2018 24682 24859 24682 24787 340,065,408 +213.60(+0.87%)
Apr 16, 2018 24483 24675 24480 24573 303,884,512 +212.90(+0.87%)
Apr 13, 2018 24583 24646 24244 24360 331,885,760 -123.00(-0.50%)
Apr 12, 2018 24303 24592 24303 24483 335,646,816 +293.70(+1.21%)
Apr 11, 2018 24274 24367 24151 24189 284,842,496 -218.60(-0.90%)
Apr 10, 2018 24199 24511 24199 24408 367,298,912 +428.90(+1.79%)
Apr 09, 2018 24038 24373 23955 23979 377,905,024 +46.30(+0.19%)
Apr 06, 2018 24374 24434 23738 23933 395,985,216 -572.40(-2.34%)
Apr 05, 2018 24314 24622 24314 24505 346,106,592 +240.90(+0.99%)
Apr 04, 2018 23654 24309 23523 24264 387,544,384 +230.90(+0.96%)
Apr 03, 2018 23698 24044 23664 24033 392,893,536 +389.20(+1.65%)
Apr 02, 2018 24077 24124 23344 23644 508,673,088 -458.90(-1.90%)
Mar 29, 2018 24103 24103 24103 24103 460,048,480 +254.70(+1.07%)
Mar 28, 2018 23883 24092 23729 23848 528,052,576 -9.30(-0.04%)
Mar 27, 2018 24277 24446 23709 23858 522,921,024 -344.90(-1.43%)
Mar 26, 2018 23826 24232 23741 24203 476,455,840 +669.40(+2.84%)
Mar 23, 2018 23995 24108 23509 23533 482,550,592 -424.70(-1.77%)
Mar 22, 2018 24526 24526 23939 23958 435,279,488 -724.40(-2.93%)
Mar 21, 2018 24724 24978 24655 24682 339,782,400 -45.00(-0.18%)
Mar 20, 2018 24651 24804 24651 24727 340,749,760 +116.40(+0.47%)
Mar 19, 2018 24894 24894 24453 24611 371,111,872 -335.60(-1.35%)
Mar 16, 2018 24877 25031 24857 24946 654,243,648 +72.80(+0.29%)
Mar 15, 2018 24837 25054 24753 24874 315,983,936 +115.60(+0.47%)
Mar 14, 2018 25087 25130 24669 24758 355,246,976 -248.90(-1.00%)
Mar 13, 2018 25258 25376 24948 25007 447,081,120 -171.60(-0.68%)
Mar 12, 2018 25372 25449 25152 25179 361,999,488 -157.10(-0.62%)
Mar 09, 2018 25005 25336 25005 25336 371,572,288 +440.50(+1.77%)
Mar 08, 2018 24853 24950 24703 24895 322,359,648 +93.80(+0.38%)
Mar 07, 2018 24758 24850 24535 24801 380,130,880 -82.70(-0.33%)
Mar 06, 2018 24966 24995 24708 24884 330,354,688 +9.30(+0.04%)
Mar 05, 2018 24471 24961 24387 24875 382,043,232 +336.70(+1.37%)
Mar 02, 2018 24395 24592 24218 24538 437,130,048 -70.90(-0.29%)
Mar 01, 2018 25024 25185 24443 24609 505,031,424 -420.20(-1.68%)
Feb 28, 2018 25485 25576 25022 25029 447,229,952 -380.80(-1.50%)
Feb 27, 2018 25736 25800 25408 25410 436,296,192 -299.30(-1.16%)
Feb 26, 2018 25403 25733 25399 25709 472,218,368 +399.30(+1.58%)
Feb 23, 2018 25050 25314 25029 25310 335,420,544 +347.50(+1.39%)
Feb 22, 2018 24855 25157 24855 24962 378,112,416 +164.70(+0.66%)
Feb 21, 2018 24988 25268 24793 24798 453,324,064 -167.00(-0.67%)
Feb 20, 2018 25125 25159 24884 24965 417,086,272 -254.60(-1.01%)
Feb 16, 2018 25219 25219 25219 25219 406,729,440 +19.00(+0.08%)
Feb 15, 2018 25048 25204 24929 25200 415,972,960 +306.90(+1.23%)
Feb 14, 2018 24536 24926 24490 24894 429,487,488 +253.10(+1.03%)
Feb 13, 2018 24540 24706 24421 24640 373,121,344 +39.10(+0.16%)
Feb 12, 2018 24338 24765 24290 24601 494,572,512 +410.40(+1.70%)
Feb 09, 2018 23993 24382 23360 24191 735,033,920 +330.40(+1.38%)
Feb 08, 2018 24902 24904 23849 23860 655,226,240 -1032.80(-4.15%)
Feb 07, 2018 24893 25294 24785 24893 501,408,000 -19.50(-0.08%)
Feb 06, 2018 24085 24946 23779 24913 820,909,952 +325.60(+1.32%)
Feb 05, 2018 25338 25520 23924 24587 532,352,768 -933.80(-3.66%)
Feb 02, 2018 26062 26062 25491 25521 522,877,728 -665.70(-2.54%)
Feb 01, 2018 26083 26307 26014 26187 407,734,272 +37.30(+0.14%)
Jan 31, 2018 26268 26338 26051 26149 470,207,328 +72.50(+0.28%)
Jan 30, 2018 26198 26242 26028 26077 446,480,768 -362.60(-1.37%)
Jan 29, 2018 26584 26609 26435 26440 409,041,536 -177.20(-0.67%)
Jan 26, 2018 26467 26617 26425 26617 477,775,200 +223.90(+0.85%)
Jan 25, 2018 26313 26458 26260 26393 396,463,968 +140.70(+0.54%)
Jan 24, 2018 26282 26393 26107 26252 513,523,072 +41.30(+0.16%)
Jan 23, 2018 26215 26246 26144 26211 429,475,456 -3.80(-0.01%)
Jan 22, 2018 26025 26215 25975 26215 421,841,216 +142.90(+0.55%)
Jan 19, 2018 25987 26072 25943 26072 584,996,864 +53.90(+0.21%)
Jan 18, 2018 26150 26153 25947 26018 480,702,528 -97.90(-0.37%)
Jan 17, 2018 25911 26130 25865 26116 515,425,024 +322.80(+1.25%)
Jan 16, 2018 25988 26075 25703 25793 604,047,616 -10.30(-0.04%)
Jan 12, 2018 25803 25803 25803 25803 376,394,528 +228.50(+0.89%)
Jan 11, 2018 25399 25575 25396 25575 343,020,576 +205.60(+0.81%)
Jan 10, 2018 25348 25405 25257 25369 340,800,000 -16.70(-0.07%)
Jan 09, 2018 25312 25440 25308 25386 332,800,416 +102.80(+0.41%)
Jan 08, 2018 25308 25312 25235 25283 340,501,024 -12.90(-0.05%)
Jan 05, 2018 25115 25300 25112 25296 358,016,768 +220.80(+0.88%)
Jan 04, 2018 24965 25106 24963 25075 401,325,824 +152.40(+0.61%)
Jan 03, 2018 24850 24942 24826 24923 455,182,016 +98.70(+0.40%)
Jan 02, 2018 24809 24863 24742 24824 338,901,632 +104.80(+0.42%)
Dec 29, 2017 24719 24719 24719 24719 270,762,432 -118.30(-0.48%)
Dec 28, 2017 24807 24839 24797 24838 200,649,440 +63.20(+0.26%)
Dec 27, 2017 24766 24790 24732 24774 217,610,368 +28.10(+0.11%)
Dec 26, 2017 24716 24778 24708 24746 205,925,248 -7.90(-0.03%)
Dec 22, 2017 24754 24754 24754 24754 255,140,784 -28.20(-0.11%)
Dec 21, 2017 24778 24851 24766 24782 335,988,672 +55.60(+0.22%)
Dec 20, 2017 24838 24852 24697 24727 339,210,752 -28.10(-0.11%)
Dec 19, 2017 24834 24850 24716 24755 334,984,736 -37.40(-0.15%)
Dec 18, 2017 24740 24876 24740 24792 353,191,712 +140.50(+0.57%)
Dec 15, 2017 24586 24689 24584 24652 635,738,752 +143.00(+0.58%)
Dec 14, 2017 24631 24672 24509 24509 312,939,872 -76.70(-0.31%)
Dec 13, 2017 24525 24666 24518 24585 323,124,352 +80.60(+0.33%)
Dec 12, 2017 24453 24553 24445 24505 336,848,832 +118.80(+0.49%)
Dec 11, 2017 24338 24390 24315 24386 295,150,144 +56.80(+0.23%)
Dec 08, 2017 24263 24330 24226 24329 293,588,448 +117.70(+0.49%)
Dec 07, 2017 24117 24263 24101 24212 318,664,224 +70.60(+0.29%)
Dec 06, 2017 24172 24229 24134 24141 312,378,688 -39.70(-0.16%)
Dec 05, 2017 24335 24350 24155 24181 369,536,064 -109.50(-0.45%)
Dec 04, 2017 24424 24476 24288 24290 421,223,296 +58.50(+0.24%)
Dec 01, 2017 24305 24322 24021 24232 417,906,592 -40.70(-0.17%)
Nov 30, 2017 24014 24328 24014 24272 477,349,440 +331.60(+1.39%)
Nov 29, 2017 23883 23960 23873 23941 399,756,960 +104.00(+0.44%)
Nov 28, 2017 23625 23850 23617 23837 316,471,872 +255.90(+1.09%)
Nov 27, 2017 23553 23634 23545 23581 287,857,824 +22.80(+0.10%)
Nov 24, 2017 23553 23599 23552 23558 118,612,872 +31.80(+0.14%)
Nov 22, 2017 23526 23526 23526 23526 266,705,024 -64.60(-0.27%)
Nov 21, 2017 23500 23618 23500 23591 324,733,952 +160.50(+0.69%)
Nov 20, 2017 23371 23457 23361 23430 314,487,104 +72.10(+0.31%)
Nov 17, 2017 23434 23434 23356 23358 385,995,456 -100.20(-0.43%)
Nov 16, 2017 23365 23492 23365 23458 400,902,016 +187.10(+0.80%)
Nov 15, 2017 23335 23345 23243 23271 401,819,136 -138.20(-0.59%)
Nov 14, 2017 23388 23414 23272 23410 560,748,160 -30.20(-0.13%)
Nov 13, 2017 23368 23462 23343 23440 490,271,104 +17.50(+0.07%)
Nov 10, 2017 23433 23452 23393 23422 351,276,192 -39.70(-0.17%)
Nov 09, 2017 23492 23517 23310 23462 303,250,560 -101.50(-0.43%)
Nov 08, 2017 23543 23575 23511 23563 261,249,008 +6.20(+0.03%)
Nov 07, 2017 23574 23602 23484 23557 280,174,144 +8.80(+0.04%)
Nov 06, 2017 23534 23575 23521 23548 318,609,152 +9.20(+0.04%)
Nov 03, 2017 23550 23557 23482 23539 312,254,784 +22.90(+0.10%)
Nov 02, 2017 23463 23531 23351 23516 342,214,624 +81.30(+0.35%)
Nov 01, 2017 23443 23518 23389 23435 360,734,496 +57.80(+0.25%)
Oct 31, 2017 23369 23406 23334 23377 385,673,216 +28.50(+0.12%)
Oct 30, 2017 23406 23429 23328 23349 433,478,880 -85.50(-0.36%)
Oct 27, 2017 23419 23449 23353 23434 518,872,832 +33.30(+0.14%)
Oct 26, 2017 23381 23460 23381 23401 368,271,744 +71.40(+0.31%)
Oct 25, 2017 23431 23452 23251 23330 397,032,128 -112.30(-0.48%)
Oct 24, 2017 23347 23485 23343 23442 393,196,096 +167.80(+0.72%)
Oct 23, 2017 23349 23368 23274 23274 453,485,344 -54.60(-0.23%)
Oct 20, 2017 23205 23329 23202 23329 474,384,128 +165.60(+0.71%)
Oct 19, 2017 23108 23167 23053 23163 348,412,128 +5.40(+0.02%)
Oct 18, 2017 23087 23173 23087 23158 269,824,128 +160.20(+0.70%)
Oct 17, 2017 22952 23002 22948 22997 269,985,568 +40.40(+0.18%)
Oct 16, 2017 22893 22960 22887 22957 246,438,784 +85.30(+0.37%)
Oct 13, 2017 22876 22905 22856 22872 259,557,184 +30.70(+0.13%)
Oct 12, 2017 22855 22885 22821 22841 286,007,200 -31.90(-0.14%)
Oct 11, 2017 22828 22873 22822 22873 313,014,784 +42.20(+0.18%)
Oct 10, 2017 22785 22850 22771 22831 319,015,424 +69.60(+0.31%)
Oct 09, 2017 22780 22803 22739 22761 308,916,768 -12.60(-0.06%)
Oct 06, 2017 22762 22774 22731 22774 221,452,352 -1.70(-0.01%)
Oct 05, 2017 22669 22777 22655 22775 243,223,136 +113.80(+0.50%)
Oct 04, 2017 22646 22686 22633 22662 235,041,984 +19.90(+0.09%)
Oct 03, 2017 22564 22646 22563 22642 237,882,960 +84.10(+0.37%)
Oct 02, 2017 22424 22559 22416 22558 266,476,960 +152.50(+0.68%)
Sep 29, 2017 22358 22406 22333 22405 274,792,544 +23.90(+0.11%)
Sep 28, 2017 22307 22395 22289 22381 262,040,016 +40.50(+0.18%)
Sep 27, 2017 22331 22371 22255 22341 339,911,488 +56.40(+0.25%)
Sep 26, 2017 22322 22369 22280 22284 284,523,072 -11.80(-0.05%)
Sep 25, 2017 22320 22360 22219 22296 330,211,072 -53.50(-0.24%)
Sep 22, 2017 22334 22364 22300 22350 297,144,448 -9.60(-0.04%)
Sep 21, 2017 22414 22420 22357 22359 284,152,000 -53.40(-0.24%)
Sep 20, 2017 22351 22413 22315 22413 331,337,408 +41.80(+0.19%)
Sep 19, 2017 22350 22386 22341 22371 292,887,584 +39.50(+0.18%)
Sep 18, 2017 22298 22356 22283 22331 302,496,192 +63.00(+0.28%)
Sep 15, 2017 22252 22275 22214 22268 527,542,656 +64.80(+0.29%)
Sep 14, 2017 22145 22216 22135 22204 297,147,136 +45.30(+0.20%)
Sep 13, 2017 22104 22158 22096 22158 290,432,192 +39.30(+0.18%)
Sep 12, 2017 22091 22135 22087 22119 363,932,896 +61.50(+0.28%)
Sep 11, 2017 21928 22067 21928 22057 309,483,456 +259.60(+1.19%)
Sep 08, 2017 21764 21847 21731 21798 289,404,736 +13.00(+0.06%)
Sep 07, 2017 21820 21850 21746 21785 332,492,736 -22.80(-0.10%)
Sep 06, 2017 21816 21849 21794 21808 313,579,264 +54.30(+0.25%)
Sep 05, 2017 21912 21921 21710 21753 323,973,408 -234.30(-1.07%)
Sep 01, 2017 21988 21988 21988 21988 256,235,184 +39.50(+0.18%)
Aug 31, 2017 21936 21986 21910 21948 374,137,664 +55.70(+0.25%)
Aug 30, 2017 21860 21914 21840 21892 241,141,952 +27.00(+0.12%)
Aug 29, 2017 21718 21879 21674 21865 227,182,336 +57.00(+0.26%)
Aug 28, 2017 21832 21862 21768 21808 216,117,184 -5.30(-0.02%)
Aug 25, 2017 21819 21907 21783 21814 217,565,472 +30.30(+0.14%)
Aug 24, 2017 21840 21870 21766 21783 227,755,344 -28.70(-0.13%)
Aug 23, 2017 21850 21867 21808 21812 232,781,264 -87.80(-0.40%)
Aug 22, 2017 21740 21913 21738 21900 242,657,392 +196.10(+0.90%)
Aug 21, 2017 21671 21719 21600 21704 271,194,656 +29.30(+0.14%)
Aug 18, 2017 21725 21793 21642 21674 309,073,888 -76.20(-0.35%)
Aug 17, 2017 21985 21985 21750 21751 308,838,880 -274.20(-1.24%)
Aug 16, 2017 22032 22086 22002 22025 261,421,680 +25.90(+0.12%)
Aug 15, 2017 22030 22039 21972 21999 265,711,008 +5.30(+0.02%)
Aug 14, 2017 21946 22019 21946 21994 233,111,536 +135.40(+0.62%)
Aug 11, 2017 21883 21911 21843 21858 237,794,976 +14.30(+0.07%)
Aug 10, 2017 21988 21988 21844 21844 302,144,384 -204.70(-0.93%)
Aug 09, 2017 22022 22057 21997 22049 277,051,616 -36.60(-0.17%)
Aug 08, 2017 22095 22179 22057 22085 254,518,848 -33.10(-0.15%)
Aug 07, 2017 22100 22121 22082 22118 210,561,520 +25.60(+0.12%)
Aug 04, 2017 22058 22093 22025 22093 253,635,264 +66.70(+0.30%)
Aug 03, 2017 22008 22045 21991 22026 277,864,416 +9.90(+0.04%)
Aug 02, 2017 22004 22036 21968 22016 335,297,504 +52.30(+0.24%)
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