Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16090 16466 16090 16466 217,940,368 +396.70(+2.47%)
Jan 28, 2016 15960 16102 15868 16070 129,262,080 +125.10(+0.78%)
Jan 27, 2016 16169 16235 15878 15944 138,341,696 -222.70(-1.38%)
Jan 26, 2016 15893 16186 15893 16167 117,655,704 +282.00(+1.78%)
Jan 25, 2016 16086 16086 15880 15885 123,247,840 -208.30(-1.29%)
Jan 22, 2016 15921 16137 15921 16094 145,854,864 +210.80(+1.33%)
Jan 21, 2016 15769 16039 15705 15883 145,133,296 +116.00(+0.74%)
Jan 20, 2016 15990 15990 15451 15767 191,867,136 -249.30(-1.56%)
Jan 19, 2016 16010 16172 15900 16016 144,358,624 +27.90(+0.17%)
Jan 15, 2016 15988 15988 15988 15988 239,214,992 -390.90(-2.39%)
Jan 14, 2016 16159 16482 16075 16379 158,431,856 +227.60(+1.41%)
Jan 13, 2016 16527 16594 16123 16151 153,522,304 -364.80(-2.21%)
Jan 12, 2016 16419 16591 16322 16516 117,478,312 +117.60(+0.72%)
Jan 11, 2016 16359 16462 16232 16399 127,791,576 +52.10(+0.32%)
Jan 08, 2016 16519 16652 16315 16346 141,847,904 -167.60(-1.01%)
Jan 07, 2016 16888 16888 16464 16514 176,201,472 -392.40(-2.32%)
Jan 06, 2016 17155 17155 16818 16906 120,250,272 -252.20(-1.47%)
Jan 05, 2016 17148 17195 17039 17159 105,744,816 +9.80(+0.06%)
Jan 04, 2016 17406 17406 16958 17149 148,030,784 -276.10(-1.58%)
Dec 31, 2015 17425 17425 17425 17425 93,686,696 -178.90(-1.02%)
Dec 30, 2015 17712 17714 17589 17604 59,758,656 -117.10(-0.66%)
Dec 29, 2015 17547 17750 17547 17721 69,854,816 +192.70(+1.10%)
Dec 28, 2015 17536 17537 17437 17528 59,765,860 -23.90(-0.14%)
Dec 24, 2015 17552 17552 17552 17552 40,346,492 -50.40(-0.29%)
Dec 23, 2015 17428 17608 17428 17603 92,817,272 +185.30(+1.06%)
Dec 22, 2015 17254 17451 17243 17417 91,570,400 +165.70(+0.96%)
Dec 21, 2015 17155 17272 17117 17252 114,901,088 +123.00(+0.72%)
Dec 18, 2015 17495 17497 17124 17129 344,564,800 -367.20(-2.10%)
Dec 17, 2015 17756 17797 17494 17496 115,765,624 -253.30(-1.43%)
Dec 16, 2015 17531 17784 17484 17749 123,787,128 +224.20(+1.28%)
Dec 15, 2015 17375 17628 17341 17525 123,426,288 +156.40(+0.90%)
Dec 14, 2015 17277 17378 17138 17368 142,538,224 +103.30(+0.60%)
Dec 11, 2015 17575 17575 17230 17265 134,509,840 -309.60(-1.76%)
Dec 10, 2015 17493 17698 17475 17575 107,307,664 +82.50(+0.47%)
Dec 09, 2015 17558 17768 17404 17492 122,008,224 -75.70(-0.43%)
Dec 08, 2015 17704 17704 17485 17568 113,715,752 -162.50(-0.92%)
Dec 07, 2015 17846 17846 17639 17730 99,671,144 -117.10(-0.66%)
Dec 04, 2015 17483 17866 17483 17848 137,645,840 +369.90(+2.12%)
Dec 03, 2015 17742 17781 17426 17478 126,984,704 -252.00(-1.42%)
Dec 02, 2015 17883 17902 17708 17730 102,835,096 -158.60(-0.89%)
Dec 01, 2015 17720 17896 17720 17888 103,861,360 +168.40(+0.95%)
Nov 30, 2015 17803 17837 17720 17720 155,464,544 -78.60(-0.44%)
Nov 27, 2015 17806 17830 17749 17798 46,819,240 -14.90(-0.08%)
Nov 25, 2015 17813 17813 17813 17813 82,538,080 +1.20(+0.01%)
Nov 24, 2015 17771 17863 17684 17812 127,169,568 +19.50(+0.11%)
Nov 23, 2015 17824 17868 17752 17793 134,670,064 -31.10(-0.17%)
Nov 20, 2015 17733 17914 17733 17824 153,141,888 +91.00(+0.51%)
Nov 19, 2015 17740 17773 17682 17733 114,631,384 -4.40(-0.02%)
Nov 18, 2015 17486 17752 17486 17737 106,809,864 +247.70(+1.42%)
Nov 17, 2015 17487 17599 17451 17490 167,191,136 +6.50(+0.04%)
Nov 16, 2015 17230 17483 17210 17483 137,589,440 +237.80(+1.38%)
Nov 13, 2015 17439 17439 17239 17245 134,640,976 -202.90(-1.16%)
Nov 12, 2015 17692 17692 17444 17448 113,561,520 -254.10(-1.44%)
Nov 11, 2015 17770 17807 17697 17702 95,221,496 -56.00(-0.32%)
Nov 10, 2015 17724 17769 17658 17758 108,639,488 +27.70(+0.16%)
Nov 09, 2015 17901 17901 17668 17730 121,203,936 -179.80(-1.00%)
Nov 06, 2015 17855 17912 17769 17910 107,451,640 +46.90(+0.26%)
Nov 05, 2015 17871 17930 17779 17863 98,873,648 -4.20(-0.02%)
Nov 04, 2015 17930 17964 17829 17868 99,884,824 -50.60(-0.28%)
Nov 03, 2015 17820 17978 17796 17918 92,071,632 +89.40(+0.50%)
Nov 02, 2015 17673 17846 17655 17829 100,840,352 +165.30(+0.94%)
Oct 30, 2015 17757 17800 17663 17664 149,246,272 -92.30(-0.52%)
Oct 29, 2015 17772 17786 17685 17756 90,298,024 -23.70(-0.13%)
Oct 28, 2015 17587 17780 17557 17780 115,608,024 +198.10(+1.13%)
Oct 27, 2015 17609 17635 17541 17581 113,946,888 -41.70(-0.24%)
Oct 26, 2015 17650 17661 17602 17623 116,648,144 -23.60(-0.13%)
Oct 23, 2015 17525 17679 17525 17647 158,086,640 +157.50(+0.90%)
Oct 22, 2015 17181 17505 17181 17489 152,230,128 +320.60(+1.87%)
Oct 21, 2015 17226 17315 17153 17169 107,079,000 -48.50(-0.28%)
Oct 20, 2015 17228 17265 17148 17217 106,670,136 -13.40(-0.08%)
Oct 19, 2015 17209 17236 17129 17230 118,425,536 +14.50(+0.08%)
Oct 16, 2015 17142 17220 17107 17216 145,876,768 +74.20(+0.43%)
Oct 15, 2015 16945 17144 16934 17142 122,953,448 +217.00(+1.28%)
Oct 14, 2015 17079 17111 16888 16925 120,086,144 -157.10(-0.92%)
Oct 13, 2015 17114 17173 17034 17082 99,310,752 -50.00(-0.29%)
Oct 12, 2015 17082 17139 17065 17132 72,499,040 +47.40(+0.28%)
Oct 09, 2015 17055 17111 17027 17084 103,732,048 +33.70(+0.20%)
Oct 08, 2015 16904 17081 16859 17051 100,728,768 +138.50(+0.82%)
Oct 07, 2015 16805 16963 16765 16912 115,684,648 +122.10(+0.73%)
Oct 06, 2015 16774 16865 16746 16790 119,995,736 +13.80(+0.08%)
Oct 05, 2015 16502 16798 16502 16776 127,654,496 +304.00(+1.85%)
Oct 02, 2015 16258 16473 16014 16472 136,887,936 +200.40(+1.23%)
Oct 01, 2015 16279 16349 16074 16272 111,411,048 -12.70(-0.08%)
Sep 30, 2015 16057 16298 16057 16285 145,722,944 +235.60(+1.47%)
Sep 29, 2015 16002 16119 15942 16049 121,151,768 +47.20(+0.29%)
Sep 28, 2015 16313 16313 15982 16002 139,919,280 -312.80(-1.92%)
Sep 25, 2015 16205 16465 16205 16315 130,786,704 +113.40(+0.70%)
Sep 24, 2015 16257 16257 16016 16201 122,190,656 -78.60(-0.48%)
Sep 23, 2015 16333 16355 16212 16280 86,011,504 -50.60(-0.31%)
Sep 22, 2015 16477 16477 16222 16330 118,991,944 -179.70(-1.09%)
Sep 21, 2015 16406 16579 16392 16510 90,719,616 +125.60(+0.77%)
Sep 18, 2015 16675 16675 16344 16385 341,706,080 -290.10(-1.74%)
Sep 17, 2015 16738 16933 16640 16675 129,572,936 -65.20(-0.39%)
Sep 16, 2015 16600 16756 16594 16740 99,620,144 +140.10(+0.84%)
Sep 15, 2015 16383 16644 16383 16600 93,049,760 +228.80(+1.40%)
Sep 14, 2015 16451 16451 16331 16371 92,659,504 -62.10(-0.38%)
Sep 11, 2015 16330 16435 16245 16433 104,630,128 +102.70(+0.63%)
Sep 10, 2015 16253 16442 16212 16330 122,690,176 +76.80(+0.47%)
Sep 09, 2015 16505 16665 16220 16254 118,775,576 -239.10(-1.45%)
Sep 08, 2015 16110 16503 16110 16493 123,859,648 +390.30(+2.42%)
Sep 04, 2015 16102 16102 16102 16102 127,266,384 -272.40(-1.66%)
Sep 03, 2015 16364 16550 16317 16375 109,716,472 +23.40(+0.14%)
Sep 02, 2015 16058 16353 16058 16351 133,444,032 +293.10(+1.83%)
Sep 01, 2015 16528 16528 15980 16058 171,347,840 -469.70(-2.84%)
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%)
Jun 01, 2015 18018 18106 17982 18040 85,628,296 +29.70(+0.16%)
May 29, 2015 18128 18128 17968 18011 139,806,464 -115.40(-0.64%)
May 28, 2015 18154 18154 18066 18126 67,512,856 -36.90(-0.20%)
May 27, 2015 18045 18190 18045 18163 96,383,608 +121.50(+0.67%)
May 26, 2015 18230 18230 17990 18042 109,435,360 -190.50(-1.04%)
May 22, 2015 18232 18232 18232 18232 78,885,064 -53.70(-0.29%)
May 21, 2015 18286 18315 18250 18286 84,264,992 +0.30(+0.00%)
May 20, 2015 18315 18350 18273 18285 80,179,712 -27.00(-0.15%)
May 19, 2015 18300 18351 18261 18312 87,199,512 +13.50(+0.07%)
May 18, 2015 18267 18326 18244 18299 79,050,072 +26.30(+0.14%)
May 15, 2015 18252 18273 18215 18273 108,216,080 +20.40(+0.11%)
May 14, 2015 18062 18255 18062 18252 91,563,264 +191.70(+1.06%)
May 13, 2015 18070 18133 18039 18060 85,078,752 -7.70(-0.04%)
May 12, 2015 18096 18119 17925 18068 89,267,584 -37.00(-0.20%)
May 11, 2015 18188 18200 18089 18105 86,051,288 -85.90(-0.47%)
May 08, 2015 17934 18205 17934 18191 94,958,320 +267.00(+1.49%)
May 07, 2015 17840 17973 17797 17924 80,921,912 +82.10(+0.46%)
May 06, 2015 17935 18020 17733 17842 100,428,112 -86.20(-0.48%)
May 05, 2015 18062 18086 17906 17928 95,333,720 -142.20(-0.79%)
May 04, 2015 18026 18134 18026 18070 86,012,832 +46.30(+0.26%)
May 01, 2015 17859 18029 17859 18024 91,702,040 +183.60(+1.03%)
Apr 30, 2015 18033 18033 17775 17840 129,175,192 -195.00(-1.08%)
Apr 29, 2015 18094 18096 17954 18036 101,971,704 -74.60(-0.41%)
Apr 28, 2015 18036 18120 17917 18110 124,903,736 +72.10(+0.40%)
Apr 27, 2015 18098 18176 18025 18038 119,782,864 -42.10(-0.23%)
Apr 24, 2015 18056 18109 18009 18080 119,130,752 +21.40(+0.12%)
Apr 23, 2015 18032 18133 17967 18059 100,029,112 +20.40(+0.11%)
Apr 22, 2015 17951 18056 17888 18038 91,254,360 +88.70(+0.49%)
Apr 21, 2015 18034 18110 17930 17950 95,163,312 -85.30(-0.47%)
Apr 20, 2015 17841 18092 17841 18035 103,150,976 +208.60(+1.17%)
Apr 17, 2015 18103 18103 17748 17826 138,864,064 -279.50(-1.54%)
Apr 16, 2015 18106 18169 18064 18106 89,513,936 -6.80(-0.04%)
Apr 15, 2015 18046 18160 18046 18113 113,597,472 +75.90(+0.42%)
Apr 14, 2015 17979 18076 17906 18037 82,631,592 +59.70(+0.33%)
Apr 13, 2015 18052 18108 17975 17977 120,076,688 -80.70(-0.45%)
Apr 10, 2015 17957 18067 17946 18058 116,409,888 +99.00(+0.55%)
Apr 09, 2015 17898 17984 17823 17959 86,713,152 +56.20(+0.31%)
Apr 08, 2015 17878 17976 17822 17902 76,814,408 +27.10(+0.15%)
Apr 07, 2015 17884 17983 17871 17875 72,138,984 -5.40(-0.03%)
Apr 06, 2015 17756 17942 17647 17881 100,844,880 +117.60(+0.66%)
Apr 02, 2015 17763 17763 17763 17763 87,317,536 +65.00(+0.37%)
Apr 01, 2015 17778 17778 17585 17698 103,351,616 -77.90(-0.44%)
Mar 31, 2015 17965 17965 17773 17776 119,447,640 -200.20(-1.11%)
Mar 30, 2015 17728 18009 17728 17976 104,029,400 +263.60(+1.49%)
Mar 27, 2015 17674 17729 17630 17713 103,221,504 +34.50(+0.20%)
Mar 26, 2015 17716 17760 17579 17678 117,734,968 -40.30(-0.23%)
Mar 25, 2015 18013 18042 17718 17718 106,544,952 -292.60(-1.62%)
Mar 24, 2015 18111 18149 18010 18011 87,191,752 -104.90(-0.58%)
Mar 23, 2015 18137 18206 18116 18116 98,025,528 -11.70(-0.06%)
Mar 20, 2015 17961 18197 17961 18128 334,245,152 +168.70(+0.94%)
Mar 19, 2015 18073 18073 17934 17959 107,820,256 -117.20(-0.65%)
Mar 18, 2015 17847 18097 17698 18076 130,945,168 +227.10(+1.27%)
Mar 17, 2015 17972 17972 17786 17849 82,560,216 -128.30(-0.71%)
Mar 16, 2015 17751 17988 17751 17977 101,760,920 +228.10(+1.29%)
Mar 13, 2015 17889 17889 17630 17749 113,628,768 -145.90(-0.82%)
Mar 12, 2015 17627 17900 17620 17895 111,548,320 +259.80(+1.47%)
Mar 11, 2015 17663 17732 17627 17635 102,120,696 -27.50(-0.16%)
Mar 10, 2015 17990 17990 17663 17663 120,437,824 -332.80(-1.85%)
Mar 09, 2015 17857 18031 17857 17996 85,824,768 +138.90(+0.78%)
Mar 06, 2015 18136 18136 17825 17857 113,353,088 -278.90(-1.54%)
Mar 05, 2015 18097 18160 18088 18136 75,840,776 +38.80(+0.21%)
Mar 04, 2015 18203 18203 18035 18097 80,901,096 -106.50(-0.59%)
Mar 03, 2015 18282 18282 18159 18203 83,832,768 -85.20(-0.47%)
Mar 02, 2015 18134 18289 18123 18289 89,792,304 +155.90(+0.86%)
Feb 27, 2015 18213 18213 18132 18133 101,113,280 -81.70(-0.45%)
Feb 26, 2015 18224 18239 18157 18214 81,497,224 -10.20(-0.06%)
Feb 25, 2015 18209 18244 18183 18225 80,478,824 +15.40(+0.08%)
Feb 24, 2015 18113 18231 18099 18209 79,306,808 +92.40(+0.51%)
Feb 23, 2015 18141 18141 18055 18117 83,669,304 -23.60(-0.13%)
Feb 20, 2015 17986 18144 17878 18140 111,386,368 +154.60(+0.86%)
Feb 19, 2015 18029 18029 17925 17986 79,131,368 -44.00(-0.24%)
Feb 18, 2015 18046 18049 17982 18030 75,086,560 +10.50(+0.06%)
Feb 13, 2015 18019 18019 18019 18019 85,231,608 +46.90(+0.26%)
Feb 12, 2015 17862 17976 17862 17972 117,154,576 +110.30(+0.62%)
Feb 11, 2015 17868 17897 17760 17862 89,827,120 -6.70(-0.04%)
Feb 10, 2015 17736 17890 17729 17869 89,932,640 +139.60(+0.79%)
Feb 09, 2015 17822 17822 17685 17729 81,585,672 -95.10(-0.53%)
Feb 06, 2015 17882 17951 17764 17824 93,610,016 -60.60(-0.34%)
Feb 05, 2015 17677 17890 17677 17885 79,891,896 +211.90(+1.20%)
Feb 04, 2015 17665 17782 17603 17673 102,554,832 +6.60(+0.04%)
Feb 03, 2015 17370 17671 17370 17666 112,851,128 +305.40(+1.76%)
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.