Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2015 18844 18865 18715 18798 169,500 +12.15(+0.06%)
Feb 27, 2015 18588 18791 18587 18786 0 +200.59(+1.08%)
Feb 26, 2015 18636 18649 18553 18585 134,900 -18.28(-0.10%)
Feb 25, 2015 18468 18603 18428 18603 140,800 +136.56(+0.74%)
Feb 24, 2015 18500 18509 18402 18467 152,800 +134.62(+0.73%)
Feb 21, 2015 18336 18361 18298 18332 141,900 +67.51(+0.37%)
Feb 20, 2015 18237 18322 18237 18265 168,900 +65.62(+0.36%)
Feb 19, 2015 18104 18203 18092 18199 0 +212.08(+1.18%)
Feb 18, 2015 17950 18009 17901 17987 0 -17.68(-0.10%)
Feb 17, 2015 18024 18074 17979 18005 148,000 +91.41(+0.51%)
Feb 14, 2015 17892 17962 17865 17913 0 -66.36(-0.37%)
Feb 13, 2015 17980 17980 17980 17980 0 +327.04(+1.85%)
Feb 12, 2015 17653 17653 17653 17653 0 +0.00(+0.00%)
Feb 11, 2015 17663 17673 17550 17653 120,200 -59.25(-0.33%)
Feb 10, 2015 17790 17799 17654 17712 125,600 +63.43(+0.36%)
Feb 07, 2015 17696 17701 17603 17648 138,200 +143.88(+0.82%)
Feb 06, 2015 17589 17619 17485 17505 0 -174.12(-0.98%)
Feb 05, 2015 17549 17743 17535 17679 181,400 +342.89(+1.98%)
Feb 04, 2015 17655 17655 17272 17336 169,700 -222.19(-1.27%)
Feb 03, 2015 17537 17628 17459 17558 139,700 -116.35(-0.66%)
Jan 31, 2015 17789 17808 17661 17674 168,300 +68.17(+0.39%)
Jan 30, 2015 17667 17779 17575 17606 0 -189.51(-1.06%)
Jan 29, 2015 17796 17796 17796 17796 0 +27.43(+0.15%)
Jan 28, 2015 17649 17768 17633 17768 0 +299.78(+1.72%)
Jan 27, 2015 17286 17472 17286 17469 0 -43.23(-0.25%)
Jan 24, 2015 17521 17532 17461 17512 128,500 +182.73(+1.05%)
Jan 23, 2015 17307 17356 17229 17329 118,200 +48.54(+0.28%)
Jan 22, 2015 17309 17329 17182 17280 131,900 -85.82(-0.49%)
Jan 21, 2015 17072 17366 17067 17366 0 +352.01(+2.07%)
Jan 20, 2015 17001 17040 16912 17014 0 +150.13(+0.89%)
Jan 17, 2015 16813 16864 16593 16864 0 -244.54(-1.43%)
Jan 16, 2015 17109 17109 17109 17109 0 +312.74(+1.86%)
Jan 15, 2015 16962 17037 16771 16796 0 -291.75(-1.71%)
Jan 14, 2015 16971 17088 16828 17088 0 -110.02(-0.64%)
Jan 10, 2015 17319 17343 17130 17198 0 +30.63(+0.18%)
Jan 09, 2015 17067 17244 17016 17167 0 +281.77(+1.67%)
Jan 08, 2015 16808 16975 16808 16885 138,600 +2.14(+0.01%)
Jan 07, 2015 17102 17111 16882 16883 0 -525.52(-3.02%)
Jan 06, 2015 17326 17541 17219 17409 0 -42.06(-0.24%)
Jan 03, 2015 17702 17714 17451 17451 0 +0.00(+0.00%)
Jan 01, 2015 17702 17714 17451 17451 0 +0.00(+0.00%)
Dec 31, 2014 17702 17714 17451 17451 0 -279.07(-1.57%)
Dec 30, 2014 17915 17915 17526 17730 0 -89.12(-0.50%)
Dec 27, 2014 17779 17844 17769 17819 0 +10.21(+0.06%)
Dec 26, 2014 17805 17832 17774 17809 0 -45.48(-0.25%)
Dec 25, 2014 17842 17875 17800 17854 0 +219.09(+1.24%)
Dec 23, 2014 17686 17693 17573 17635 0 +13.74(+0.08%)
Dec 20, 2014 17511 17621 17472 17621 0 +411.35(+2.39%)
Dec 19, 2014 17210 17210 17210 17210 0 +390.32(+2.32%)
Dec 18, 2014 16689 16891 16673 16820 161,300 +64.41(+0.38%)
Dec 17, 2014 16862 16895 16715 16755 160,300 -344.08(-2.01%)
Dec 16, 2014 17099 17099 17099 17099 0 -272.18(-1.57%)
Dec 13, 2014 17318 17526 17298 17372 214,500 +114.18(+0.66%)
Dec 12, 2014 17180 17290 17044 17257 151,400 -155.18(-0.89%)
Dec 11, 2014 17623 17658 17309 17413 0 -400.80(-2.25%)
Dec 10, 2014 17813 17813 17813 17813 0 -122.26(-0.68%)
Dec 09, 2014 18005 18031 17870 17936 134,700 +15.19(+0.08%)
Dec 06, 2014 17822 17922 17759 17920 128,900 +33.24(+0.19%)
Dec 05, 2014 17882 17913 17813 17887 142,200 +166.78(+0.94%)
Dec 04, 2014 17720 17720 17720 17720 0 +57.21(+0.32%)
Dec 03, 2014 17481 17688 17476 17663 125,200 +73.12(+0.42%)
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.
X