Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19763 19763 19763 19763 271,913,280 -57.20(-0.29%)
Dec 29, 2016 19836 19878 19789 19820 171,507,328 -13.90(-0.07%)
Dec 28, 2016 19964 19981 19827 19834 187,797,936 -111.30(-0.56%)
Dec 27, 2016 19944 19980 19940 19945 157,901,184 +11.20(+0.06%)
Dec 23, 2016 19934 19934 19934 19934 158,263,808 +14.90(+0.07%)
Dec 22, 2016 19923 19934 19882 19919 257,436,944 -23.10(-0.12%)
Dec 21, 2016 19969 19987 19942 19942 256,364,128 -32.60(-0.16%)
Dec 20, 2016 19921 19988 19920 19975 282,345,312 +91.50(+0.46%)
Dec 19, 2016 19837 19918 19833 19883 301,248,672 +39.70(+0.20%)
Dec 16, 2016 19909 19923 19821 19843 573,469,760 -8.80(-0.04%)
Dec 15, 2016 19812 19951 19812 19852 354,192,736 +59.70(+0.30%)
Dec 14, 2016 19876 19966 19749 19792 407,461,472 -118.70(-0.60%)
Dec 13, 2016 19852 19954 19846 19911 382,396,800 +114.80(+0.58%)
Dec 12, 2016 19770 19825 19748 19796 332,932,608 +39.60(+0.20%)
Dec 09, 2016 19631 19758 19623 19757 334,466,976 +142.00(+0.72%)
Dec 08, 2016 19560 19665 19528 19615 322,922,368 +65.20(+0.33%)
Dec 07, 2016 19242 19558 19230 19550 381,359,104 +297.80(+1.55%)
Dec 06, 2016 19220 19256 19185 19252 280,291,392 +35.60(+0.19%)
Dec 05, 2016 19244 19275 19187 19216 317,077,952 +45.80(+0.24%)
Dec 02, 2016 19161 19196 19141 19170 84,921,760 -21.50(-0.11%)
Dec 01, 2016 19149 19214 19139 19192 108,798,984 +68.30(+0.36%)
Nov 30, 2016 19136 19225 19123 19124 164,573,408 +2.00(+0.01%)
Nov 29, 2016 19064 19144 19062 19122 81,507,616 +23.70(+0.12%)
Nov 28, 2016 19122 19139 19072 19098 88,459,344 -54.20(-0.28%)
Nov 25, 2016 19094 19152 19094 19152 45,889,432 +68.90(+0.36%)
Nov 23, 2016 19083 19083 19083 19083 77,877,232 +59.30(+0.31%)
Nov 22, 2016 18970 19044 18963 19024 85,307,736 +67.20(+0.35%)
Nov 21, 2016 18899 18961 18883 18957 80,518,064 +88.80(+0.47%)
Nov 18, 2016 18905 18916 18854 18868 109,880,728 -35.90(-0.19%)
Nov 17, 2016 18866 18904 18845 18904 89,918,488 +35.70(+0.19%)
Nov 16, 2016 18910 18910 18826 18868 87,125,944 -55.00(-0.29%)
Nov 15, 2016 18858 18925 18806 18923 100,655,192 +54.40(+0.29%)
Nov 14, 2016 18877 18934 18816 18869 112,248,528 +21.00(+0.11%)
Nov 11, 2016 18782 18856 18737 18848 107,298,168 +39.80(+0.21%)
Nov 10, 2016 18603 18874 18590 18808 164,386,208 +218.20(+1.17%)
Nov 09, 2016 18317 18650 18253 18590 173,103,744 +257.30(+1.40%)
Nov 08, 2016 18251 18400 18201 18332 79,987,680 +72.80(+0.40%)
Nov 07, 2016 17995 18263 17995 18260 93,448,480 +371.30(+2.08%)
Nov 04, 2016 17928 17987 17884 17888 97,757,488 -42.40(-0.24%)
Nov 03, 2016 17979 18007 17904 17931 77,854,656 -28.90(-0.16%)
Nov 02, 2016 18018 18044 17932 17960 88,606,928 -77.50(-0.43%)
Nov 01, 2016 18158 18177 17941 18037 101,276,016 -105.30(-0.58%)
Oct 31, 2016 18177 18194 18131 18142 110,082,024 -18.80(-0.10%)
Oct 28, 2016 18194 18257 18095 18161 107,846,120 -8.50(-0.05%)
Oct 27, 2016 18235 18253 18149 18170 83,525,360 -29.60(-0.16%)
Oct 26, 2016 18104 18236 18062 18199 86,329,896 +30.00(+0.17%)
Oct 25, 2016 18206 18242 18152 18169 82,576,072 -53.70(-0.29%)
Oct 24, 2016 18197 18275 18191 18223 88,541,528 +77.30(+0.43%)
Oct 21, 2016 18153 18169 18050 18146 117,821,048 -16.60(-0.09%)
Oct 20, 2016 18162 18249 18129 18162 88,567,592 -40.30(-0.22%)
Oct 19, 2016 18178 18252 18169 18203 88,032,784 +40.70(+0.22%)
Oct 18, 2016 18145 18226 18129 18162 74,545,136 +75.50(+0.42%)
Oct 17, 2016 18136 18162 18063 18086 75,959,928 -52.00(-0.29%)
Oct 14, 2016 18177 18261 18138 18138 87,051,704 +39.50(+0.22%)
Oct 13, 2016 18088 18138 17960 18099 83,155,640 -45.30(-0.25%)
Oct 12, 2016 18133 18194 18082 18144 72,230,112 +15.50(+0.09%)
Oct 11, 2016 18308 18312 18062 18129 88,610,136 -200.30(-1.09%)
Oct 10, 2016 18283 18400 18283 18329 72,102,392 +88.50(+0.49%)
Oct 07, 2016 18295 18320 18149 18240 82,681,280 -28.00(-0.15%)
Oct 06, 2016 18280 18288 18163 18268 78,654,680 -12.50(-0.07%)
Oct 05, 2016 18206 18316 18206 18281 76,151,568 +112.60(+0.62%)
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.