Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25706 25818 25650 25661 0 -40.98(-0.16%)
May 30, 2017 25672 25745 25579 25702 0 +0.00(+0.00%)
May 29, 2017 25672 25745 25579 25702 0 +62.36(+0.24%)
May 28, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 27, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 26, 2017 25671 25724 25589 25639 0 +8.49(+0.03%)
May 25, 2017 25511 25681 25492 25631 0 +202.28(+0.80%)
May 24, 2017 25382 25428 25297 25428 0 +25.35(+0.10%)
May 23, 2017 25416 25487 25307 25403 0 +11.81(+0.05%)
May 22, 2017 25318 25450 25201 25391 0 +216.47(+0.86%)
May 21, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 20, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 19, 2017 25172 25266 25124 25175 0 +38.35(+0.15%)
May 18, 2017 25034 25264 25025 25137 0 -157.11(-0.62%)
May 17, 2017 25356 25375 25245 25294 0 -42.31(-0.17%)
May 16, 2017 25413 25413 25228 25336 0 -35.65(-0.14%)
May 15, 2017 25233 25386 25213 25372 0 +215.25(+0.86%)
May 14, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 13, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 12, 2017 25126 25211 25087 25156 0 +30.79(+0.12%)
May 11, 2017 25102 25204 25025 25126 0 +110.13(+0.44%)
May 10, 2017 24932 25165 24932 25015 0 +126.39(+0.51%)
May 09, 2017 24657 24890 24549 24889 0 +311.12(+1.27%)
May 08, 2017 24604 24624 24476 24578 0 +101.56(+0.41%)
May 07, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 06, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 05, 2017 24625 24634 24359 24476 0 -207.53(-0.84%)
May 04, 2017 24680 24684 24531 24684 0 -12.25(-0.05%)
May 03, 2017 24774 24774 24577 24696 0 +0.00(+0.00%)
May 02, 2017 24774 24774 24577 24696 0 +81.00(+0.33%)
May 01, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 30, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 29, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 28, 2017 24691 24697 24564 24615 0 -83.35(-0.34%)
Apr 27, 2017 24663 24717 24455 24698 0 +120.05(+0.49%)
Apr 26, 2017 24563 24638 24515 24578 0 +122.49(+0.50%)
Apr 25, 2017 24205 24456 24202 24456 0 +316.46(+1.31%)
Apr 24, 2017 24186 24206 23958 24139 0 +97.46(+0.41%)
Apr 23, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 22, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 21, 2017 24143 24190 23992 24042 0 -14.96(-0.06%)
Apr 20, 2017 23851 24059 23827 24057 0 +231.10(+0.97%)
Apr 19, 2017 23876 23893 23724 23826 0 -98.66(-0.41%)
Apr 18, 2017 24268 24276 23893 23925 0 -337.12(-1.39%)
Apr 17, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 16, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 15, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 14, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 13, 2017 24173 24378 24158 24262 0 -51.84(-0.21%)
Apr 12, 2017 24069 24314 23994 24314 0 +225.04(+0.93%)
Apr 11, 2017 24281 24318 24008 24088 0 -173.72(-0.72%)
Apr 10, 2017 24302 24315 24216 24262 0 -5.12(-0.02%)
Apr 09, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 08, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 07, 2017 24247 24268 23982 24267 0 -6.42(-0.03%)
Apr 06, 2017 24310 24382 24211 24274 0 -127.08(-0.52%)
Apr 05, 2017 24371 24401 24166 24401 0 +139.32(+0.57%)
Apr 04, 2017 24237 24261 24163 24261 0 +0.00(+0.00%)
Apr 03, 2017 24237 24261 24163 24261 0 +149.89(+0.62%)
Apr 02, 2017 24306 24330 24105 24112 0 +0.00(+0.00%)
Apr 01, 2017 24306 24330 24105 24112 0 +0.00(+0.00%)
Mar 31, 2017 24306 24330 24105 24112 0 -189.50(-0.78%)
Mar 30, 2017 24429 24431 24250 24301 0 -90.96(-0.37%)
Mar 29, 2017 24471 24471 24331 24392 0 +46.18(+0.19%)
Mar 28, 2017 24329 24360 24275 24346 0 +152.17(+0.63%)
Mar 27, 2017 24236 24435 24139 24194 0 -164.57(-0.68%)
Mar 26, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 25, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 24, 2017 24396 24421 24263 24358 0 +30.57(+0.13%)
Mar 23, 2017 24381 24467 24271 24328 0 +7.29(+0.03%)
Mar 22, 2017 24336 24380 24207 24320 0 -272.71(-1.11%)
Mar 21, 2017 24566 24657 24500 24593 0 +91.13(+0.37%)
Mar 20, 2017 24313 24502 24313 24502 0 +192.06(+0.79%)
Mar 19, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 18, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 17, 2017 24376 24386 24238 24310 0 +21.65(+0.09%)
Mar 16, 2017 24102 24288 24004 24288 0 +495.43(+2.08%)
Mar 15, 2017 23705 23843 23646 23793 0 -35.10(-0.15%)
Mar 14, 2017 23871 23918 23768 23828 0 -1.72(-0.01%)
Mar 13, 2017 23643 23878 23568 23830 0 +261.00(+1.11%)
Mar 12, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 11, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 10, 2017 23535 23604 23439 23569 0 +67.11(+0.29%)
Mar 09, 2017 23668 23674 23456 23502 0 -280.71(-1.18%)
Mar 08, 2017 23627 23816 23563 23782 0 +101.20(+0.43%)
Mar 07, 2017 23630 23728 23586 23681 0 +84.79(+0.36%)
Mar 06, 2017 23600 23691 23574 23596 0 +43.56(+0.18%)
Mar 05, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 04, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 03, 2017 23618 23635 23512 23553 0 -175.35(-0.74%)
Mar 02, 2017 24044 24081 23694 23728 0 -48.42(-0.20%)
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.