Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18437 18440 18334 18401 98,249,744 -53.40(-0.29%)
Aug 30, 2016 18491 18514 18408 18454 68,916,088 -48.70(-0.26%)
Aug 29, 2016 18421 18523 18420 18503 64,471,128 +107.60(+0.58%)
Aug 26, 2016 18468 18570 18335 18395 78,727,280 -53.00(-0.29%)
Aug 25, 2016 18471 18498 18432 18448 64,480,364 -33.10(-0.18%)
Aug 24, 2016 18538 18539 18448 18482 72,262,416 -65.80(-0.35%)
Aug 23, 2016 18569 18632 18546 18547 73,986,392 +17.90(+0.10%)
Aug 22, 2016 18536 18571 18467 18529 73,449,368 -23.20(-0.13%)
Aug 19, 2016 18585 18585 18491 18553 93,166,744 -45.10(-0.24%)
Aug 18, 2016 18566 18601 18533 18598 70,743,056 +23.80(+0.13%)
Aug 17, 2016 18537 18582 18469 18574 70,939,408 +21.90(+0.12%)
Aug 16, 2016 18614 18615 18551 18552 67,561,648 -84.10(-0.45%)
Aug 15, 2016 18589 18668 18589 18636 62,337,008 +59.60(+0.32%)
Aug 12, 2016 18596 18606 18536 18576 61,582,656 -37.00(-0.20%)
Aug 11, 2016 18519 18638 18519 18614 71,472,664 +117.80(+0.64%)
Aug 10, 2016 18542 18562 18469 18496 62,775,860 -37.40(-0.20%)
Aug 09, 2016 18538 18585 18508 18533 60,090,680 +3.80(+0.02%)
Aug 08, 2016 18541 18569 18502 18529 71,806,984 -14.20(-0.08%)
Aug 05, 2016 18403 18544 18403 18544 92,420,536 +191.40(+1.04%)
Aug 04, 2016 18351 18398 18325 18352 64,498,840 -2.90(-0.02%)
Aug 03, 2016 18313 18355 18283 18355 78,549,104 +41.20(+0.22%)
Aug 02, 2016 18401 18404 18248 18314 89,679,184 -90.70(-0.49%)
Aug 01, 2016 18434 18467 18356 18404 83,469,040 -27.70(-0.15%)
Jul 29, 2016 18442 18467 18371 18432 111,551,040 -24.10(-0.13%)
Jul 28, 2016 18461 18483 18369 18456 85,726,120 -15.90(-0.09%)
Jul 27, 2016 18473 18542 18431 18472 111,360,056 -1.60(-0.01%)
Jul 26, 2016 18497 18522 18387 18474 84,466,208 -19.30(-0.10%)
Jul 25, 2016 18554 18556 18453 18493 76,803,544 -77.70(-0.42%)
Jul 22, 2016 18524 18571 18500 18571 87,706,624 +53.60(+0.29%)
Jul 21, 2016 18590 18590 18470 18517 86,791,840 -77.80(-0.42%)
Jul 20, 2016 18583 18622 18556 18595 93,038,080 +36.00(+0.19%)
Jul 19, 2016 18503 18562 18495 18559 85,578,240 +25.90(+0.14%)
Jul 18, 2016 18522 18556 18490 18533 75,538,272 +16.50(+0.09%)
Jul 15, 2016 18509 18557 18472 18517 123,686,024 +10.20(+0.06%)
Jul 14, 2016 18414 18538 18414 18506 87,050,936 +134.30(+0.73%)
Jul 13, 2016 18357 18390 18316 18372 80,914,184 +24.40(+0.13%)
Jul 12, 2016 18259 18372 18259 18348 90,171,152 +120.80(+0.66%)
Jul 11, 2016 18162 18284 18162 18227 80,880,328 +80.20(+0.44%)
Jul 08, 2016 17971 18167 17971 18147 93,462,024 +250.80(+1.40%)
Jul 07, 2016 17924 17985 17817 17896 81,571,816 +55.30(+0.31%)
Jul 05, 2016 17904 17904 17785 17841 103,648,480 -108.80(-0.61%)
Jul 01, 2016 17949 17949 17949 17949 82,158,336 +19.40(+0.11%)
Jun 30, 2016 17713 17931 17712 17930 133,018,416 +235.30(+1.33%)
Jun 29, 2016 17456 17704 17456 17695 106,369,512 +285.00(+1.64%)
Jun 28, 2016 17190 17410 17190 17410 112,185,216 +269.50(+1.57%)
Jun 27, 2016 17355 17355 17063 17140 138,732,624 -260.60(-1.50%)
Jun 24, 2016 17947 17947 17356 17401 239,001,056 -610.30(-3.39%)
Jun 23, 2016 17844 18011 17844 18011 98,059,232 +230.30(+1.30%)
Jun 22, 2016 17833 17920 17770 17781 89,435,128 -48.90(-0.27%)
Jun 21, 2016 17827 17878 17800 17830 85,129,792 +24.80(+0.14%)
Jun 20, 2016 17737 17946 17737 17805 99,381,504 +129.70(+0.73%)
Jun 17, 2016 17733 17733 17603 17675 248,683,344 -57.90(-0.33%)
Jun 16, 2016 17602 17755 17471 17733 91,948,328 +92.90(+0.53%)
Jun 15, 2016 17704 17763 17629 17640 94,125,504 -34.60(-0.20%)
Jun 14, 2016 17711 17734 17596 17675 93,739,720 -57.70(-0.33%)
Jun 13, 2016 17830 17893 17731 17732 101,685,392 -132.80(-0.74%)
Jun 10, 2016 17939 17939 17812 17865 90,540,960 -119.90(-0.67%)
Jun 09, 2016 17970 18005 17916 17985 69,685,136 -19.90(-0.11%)
Jun 08, 2016 17932 18016 17932 18005 71,255,000 +66.80(+0.37%)
Jun 07, 2016 17936 18003 17936 17938 78,747,456 +18.00(+0.10%)
Jun 06, 2016 17826 17950 17823 17920 71,868,192 +113.20(+0.64%)
Jun 03, 2016 17800 17833 17690 17807 82,279,072 -31.50(-0.18%)
Jun 02, 2016 17789 17839 17704 17839 75,554,368 +48.90(+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.