Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21048 21052 20943 21009 361,262,592 -20.80(-0.10%)
May 30, 2017 21046 21064 21010 21030 240,993,728 -50.80(-0.24%)
May 26, 2017 21080 21080 21080 21080 207,998,352 -2.60(-0.01%)
May 25, 2017 21063 21112 21051 21083 266,830,048 +70.50(+0.34%)
May 24, 2017 20949 21023 20934 21012 281,907,072 +74.50(+0.36%)
May 23, 2017 20909 20961 20896 20938 242,519,008 +43.10(+0.21%)
May 22, 2017 20868 20914 20860 20895 272,215,904 +90.00(+0.43%)
May 19, 2017 20698 20857 20688 20805 365,183,456 +141.80(+0.69%)
May 18, 2017 20580 20759 20553 20663 421,051,008 +56.10(+0.27%)
May 17, 2017 20846 20846 20601 20607 416,674,208 -372.90(-1.78%)
May 16, 2017 20984 21034 20933 20980 311,080,640 -2.10(-0.01%)
May 15, 2017 20924 21001 20924 20982 311,849,888 +85.30(+0.41%)
May 12, 2017 20893 20916 20870 20897 288,496,256 -22.80(-0.11%)
May 11, 2017 20926 20933 20799 20919 277,567,104 -23.70(-0.11%)
May 10, 2017 20958 20976 20884 20943 275,577,440 -32.70(-0.16%)
May 09, 2017 21022 21047 20938 20976 271,241,344 -36.50(-0.17%)
May 08, 2017 20991 21018 20971 21012 275,374,208 +5.40(+0.03%)
May 05, 2017 20929 21007 20905 21007 260,960,208 +55.40(+0.26%)
May 04, 2017 20988 20991 20848 20952 273,887,808 -6.40(-0.03%)
May 03, 2017 20915 20973 20874 20958 310,327,456 +8.00(+0.04%)
May 02, 2017 20941 20961 20904 20950 335,945,152 +36.40(+0.17%)
May 01, 2017 20963 20977 20898 20914 287,130,528 -27.00(-0.13%)
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%)
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.