Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16632 16632 16444 16528 141,422,592 -115.00(-0.69%)
Aug 28, 2015 16649 16670 16535 16643 131,789,104 -11.80(-0.07%)
Aug 27, 2015 16286 16667 16286 16655 171,938,080 +369.30(+2.27%)
Aug 26, 2015 15676 16304 15676 16286 208,407,536 +619.10(+3.95%)
Aug 25, 2015 15882 16313 15651 15666 213,154,464 -204.90(-1.29%)
Aug 24, 2015 16460 16460 15370 15871 293,870,496 -588.50(-3.58%)
Aug 21, 2015 16991 16991 16460 16460 225,172,144 -530.90(-3.12%)
Aug 20, 2015 17345 17345 16991 16991 128,502,936 -358.00(-2.06%)
Aug 19, 2015 17509 17517 17282 17349 104,714,088 -162.60(-0.93%)
Aug 18, 2015 17537 17568 17486 17511 79,879,808 -33.90(-0.19%)
Aug 17, 2015 17473 17551 17342 17545 73,373,128 +67.80(+0.39%)
Aug 14, 2015 17410 17493 17394 17477 82,118,120 +69.20(+0.40%)
Aug 13, 2015 17402 17482 17341 17408 88,543,592 +5.70(+0.03%)
Aug 12, 2015 17383 17424 17126 17402 120,167,464 -0.30(-0.00%)
Aug 11, 2015 17594 17594 17353 17403 102,999,560 -212.40(-1.21%)
Aug 10, 2015 17375 17629 17375 17615 92,417,336 +241.80(+1.39%)
Aug 07, 2015 17415 17415 17279 17373 81,801,232 -46.40(-0.27%)
Aug 06, 2015 17543 17572 17363 17420 96,164,144 -120.70(-0.69%)
Aug 05, 2015 17555 17661 17493 17540 102,441,472 -10.20(-0.06%)
Aug 04, 2015 17597 17636 17506 17551 99,049,744 -47.50(-0.27%)
Aug 03, 2015 17697 17705 17497 17598 87,867,376 -91.70(-0.52%)
Jul 31, 2015 17756 17784 17672 17690 106,116,128 -56.10(-0.32%)
Jul 30, 2015 17743 17761 17641 17746 76,636,264 -5.40(-0.03%)
Jul 29, 2015 17631 17777 17629 17751 93,123,744 +121.10(+0.69%)
Jul 28, 2015 17450 17650 17450 17630 103,444,888 +189.70(+1.09%)
Jul 27, 2015 17562 17562 17399 17441 117,855,704 -127.90(-0.73%)
Jul 24, 2015 17731 17756 17554 17568 103,471,360 -163.40(-0.92%)
Jul 23, 2015 17854 17861 17705 17732 88,552,368 -119.10(-0.67%)
Jul 22, 2015 17918 17919 17807 17851 112,312,960 -68.30(-0.38%)
Jul 21, 2015 18097 18097 17868 17919 99,240,704 -181.10(-1.00%)
Jul 20, 2015 18086 18137 18064 18100 75,049,944 +14.00(+0.08%)
Jul 17, 2015 18118 18121 18032 18086 106,512,736 -33.80(-0.19%)
Jul 16, 2015 18078 18132 18065 18120 85,001,488 +70.00(+0.39%)
Jul 15, 2015 18053 18090 18010 18050 79,824,848 -3.40(-0.02%)
Jul 14, 2015 17975 18073 17956 18054 76,744,096 +75.90(+0.42%)
Jul 13, 2015 17787 17988 17787 17978 86,377,128 +217.30(+1.22%)
Jul 10, 2015 17561 17798 17561 17760 85,798,192 +211.80(+1.21%)
Jul 09, 2015 17530 17765 17530 17549 100,511,192 +33.20(+0.19%)
Jul 08, 2015 17759 17759 17496 17515 69,812,536 -261.50(-1.47%)
Jul 07, 2015 17685 17793 17466 17777 105,837,136 +93.30(+0.53%)
Jul 06, 2015 17728 17734 17564 17684 90,120,912 -46.50(-0.26%)
Jul 02, 2015 17730 17730 17730 17730 83,076,584 -27.80(-0.16%)
Jul 01, 2015 17638 17802 17638 17758 86,997,360 +138.40(+0.79%)
Jun 30, 2015 17600 17715 17576 17620 126,451,760 +23.20(+0.13%)
Jun 29, 2015 17937 17937 17591 17596 116,320,864 -350.40(-1.95%)
Jun 26, 2015 17892 18013 17892 17947 158,115,776 +56.30(+0.31%)
Jun 25, 2015 17977 18036 17890 17890 78,975,320 -75.70(-0.42%)
Jun 24, 2015 18139 18139 17966 17966 104,966,456 -178.00(-0.98%)
Jun 23, 2015 18122 18189 18108 18144 75,965,304 +24.30(+0.13%)
Jun 22, 2015 18028 18182 18028 18120 77,778,048 +103.90(+0.58%)
Jun 19, 2015 18116 18118 18011 18016 258,302,256 -99.90(-0.55%)
Jun 18, 2015 17945 18175 17945 18116 94,452,344 +180.10(+1.00%)
Jun 17, 2015 17910 17998 17840 17936 92,404,336 +31.20(+0.17%)
Jun 16, 2015 17787 17920 17774 17904 77,499,984 +113.30(+0.64%)
Jun 15, 2015 17891 17891 17699 17791 91,920,328 -107.60(-0.60%)
Jun 12, 2015 18036 18036 17857 17899 83,764,864 -140.60(-0.78%)
Jun 11, 2015 18001 18110 18001 18039 89,478,360 +39.00(+0.22%)
Jun 10, 2015 17765 18045 17764 18000 96,966,696 +236.40(+1.33%)
Jun 09, 2015 17767 17818 17715 17764 90,552,376 -2.60(-0.01%)
Jun 08, 2015 17850 17852 17761 17767 86,292,600 -82.90(-0.46%)
Jun 05, 2015 17905 17941 17823 17850 89,139,416 -56.10(-0.31%)
Jun 04, 2015 18072 18087 17877 17906 93,460,672 -106.30(-0.59%)
Jun 02, 2015 18033 18092 17925 18012 77,538,528 -28.50(-0.16%)
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.