Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18437 18440 18334 18401 98,249,747 -53.42(-0.29%)
Aug 30, 2016 18491 18514 18409 18454 68,916,086 -48.69(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.59(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,278 -53.01(-0.29%)
Aug 25, 2016 18471 18498 18431 18448 64,480,363 -33.07(-0.18%)
Aug 24, 2016 18538 18539 18448 18481 72,262,419 -65.82(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,395 +17.88(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,366 -23.15(-0.12%)
Aug 19, 2016 18585 18585 18491 18553 93,166,745 -45.13(-0.24%)
Aug 18, 2016 18567 18601 18533 18598 70,743,059 +23.76(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,409 +21.92(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,652 -84.03(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,006 +59.58(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.05(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,661 +117.86(+0.64%)
Aug 10, 2016 18541 18562 18469 18496 62,775,859 -37.39(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,682 +3.76(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,982 -14.24(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,535 +191.48(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,838 -2.95(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,106 +41.23(+0.23%)
Aug 02, 2016 18401 18404 18248 18314 89,679,185 -90.74(-0.49%)
Aug 01, 2016 18434 18467 18356 18405 83,469,044 -27.73(-0.15%)
Jul 29, 2016 18443 18467 18371 18432 111,551,044 -24.11(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,121 -15.82(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.58(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,211 -19.31(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,546 -77.79(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,622 +53.62(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,842 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,076 +36.02(+0.19%)
Jul 19, 2016 18503 18563 18495 18559 85,578,238 +25.96(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,269 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,021 +10.14(+0.05%)
Jul 14, 2016 18414 18538 18414 18506 87,050,939 +134.29(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,185 +24.45(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,155 +120.74(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,326 +80.19(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,025 +250.86(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,819 +55.26(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,479 -108.75(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,340 +19.38(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.31(+1.33%)
Jun 29, 2016 17456 17705 17456 17695 106,369,510 +284.96(+1.64%)
Jun 28, 2016 17191 17410 17191 17410 112,185,219 +269.48(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,628 -260.51(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,058 -610.32(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,235 +230.24(+1.29%)
Jun 22, 2016 17833 17920 17770 17781 89,435,130 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,789 +24.86(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,500 +129.71(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,351 -57.94(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,325 +92.93(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,508 -34.65(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,717 -57.66(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,391 -132.86(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,958 -119.85(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,132 -19.86(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,254,998 +66.77(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,455 +17.95(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,193 +113.27(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,069 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,371 +48.89(+0.27%)
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.