Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,113.04 +24.40 (+0.79%)
Daily Price Updated: 3:59 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3062 3098 3054 3095 0 +54.03(+1.78%)
May 30, 2018 3081 3085 3041 3041 0 -79.02(-2.53%)
May 29, 2018 3130 3143 3112 3120 0 -14.62(-0.47%)
May 28, 2018 3137 3150 3116 3135 0 -6.22(-0.20%)
May 27, 2018 3148 3157 3131 3141 0 +0.00(+0.00%)
May 26, 2018 3148 3157 3131 3141 0 +0.00(+0.00%)
May 25, 2018 3148 3157 3131 3141 0 -13.35(-0.42%)
May 24, 2018 3168 3174 3152 3155 0 -14.31(-0.45%)
May 23, 2018 3205 3205 3169 3169 0 -45.39(-1.41%)
May 22, 2018 3211 3215 3192 3214 0 +0.51(+0.02%)
May 21, 2018 3206 3220 3203 3214 0 +20.54(+0.64%)
May 20, 2018 3151 3193 3145 3193 0 +0.00(+0.00%)
May 19, 2018 3151 3193 3145 3193 0 +0.00(+0.00%)
May 18, 2018 3151 3193 3145 3193 0 +39.02(+1.24%)
May 17, 2018 3170 3173 3149 3154 0 -15.29(-0.48%)
May 16, 2018 3180 3192 3167 3170 0 -22.55(-0.71%)
May 15, 2018 3180 3193 3165 3192 0 +18.09(+0.57%)
May 14, 2018 3167 3184 3163 3174 0 +10.77(+0.34%)
May 13, 2018 3180 3181 3162 3163 0 +0.00(+0.00%)
May 12, 2018 3180 3181 3162 3163 0 +0.00(+0.00%)
May 11, 2018 3180 3181 3162 3163 0 -11.15(-0.35%)
May 10, 2018 3169 3176 3156 3174 0 +15.26(+0.48%)
May 09, 2018 3160 3165 3146 3159 0 -2.35(-0.07%)
May 08, 2018 3135 3170 3134 3162 0 +24.86(+0.79%)
May 07, 2018 3095 3137 3092 3137 0 +45.61(+1.48%)
May 06, 2018 3093 3104 3087 3091 0 +0.00(+0.00%)
May 05, 2018 3093 3104 3087 3091 0 +0.00(+0.00%)
May 04, 2018 3093 3104 3087 3091 0 -9.83(-0.32%)
May 03, 2018 3075 3106 3056 3101 0 +19.68(+0.64%)
May 02, 2018 3087 3098 3065 3081 0 -1.05(-0.03%)
May 01, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 30, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 29, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 28, 2018 3082 3088 3050 3082 0 +0.00(+0.00%)
Apr 27, 2018 3082 3088 3050 3082 0 +7.20(+0.23%)
Apr 26, 2018 3120 3122 3068 3075 0 -42.94(-1.38%)
Apr 25, 2018 3112 3123 3107 3118 0 -10.96(-0.35%)
Apr 24, 2018 3070 3136 3070 3129 0 +60.92(+1.99%)
Apr 23, 2018 3063 3085 3046 3068 0 -3.53(-0.11%)
Apr 22, 2018 3105 3111 3066 3072 0 +0.00(+0.00%)
Apr 21, 2018 3105 3111 3066 3072 0 +0.00(+0.00%)
Apr 20, 2018 3105 3111 3066 3072 0 -45.84(-1.47%)
Apr 19, 2018 3094 3127 3090 3117 0 +25.98(+0.84%)
Apr 18, 2018 3092 3097 3042 3091 0 +24.60(+0.80%)
Apr 17, 2018 3113 3119 3064 3067 0 -43.85(-1.41%)
Apr 16, 2018 3153 3153 3096 3111 0 -48.40(-1.53%)
Apr 15, 2018 3192 3198 3156 3159 0 +0.00(+0.00%)
Apr 14, 2018 3192 3198 3156 3159 0 +0.00(+0.00%)
Apr 13, 2018 3192 3198 3156 3159 0 -21.11(-0.66%)
Apr 12, 2018 3203 3205 3177 3180 0 -27.92(-0.87%)
Apr 11, 2018 3197 3221 3192 3208 0 +17.76(+0.56%)
Apr 10, 2018 3144 3191 3139 3190 0 +52.03(+1.66%)
Apr 09, 2018 3125 3146 3110 3138 0 +7.18(+0.23%)
Apr 08, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 07, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 06, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 05, 2018 3147 3163 3129 3131 0 +0.00(+0.00%)
Apr 04, 2018 3147 3163 3129 3131 0 -5.52(-0.18%)
Apr 03, 2018 3130 3144 3119 3137 0 -26.55(-0.84%)
Apr 02, 2018 3170 3192 3160 3163 0 -5.72(-0.18%)
Apr 01, 2018 3162 3178 3153 3169 0 +0.00(+0.00%)
Mar 31, 2018 3162 3178 3153 3169 0 +0.00(+0.00%)
Mar 30, 2018 3162 3178 3153 3169 0 +8.37(+0.26%)
Mar 29, 2018 3127 3175 3098 3161 0 +38.24(+1.22%)
Mar 28, 2018 3131 3165 3118 3122 0 -44.36(-1.40%)
Mar 27, 2018 3165 3173 3144 3167 0 +32.93(+1.05%)
Mar 26, 2018 3117 3134 3091 3134 0 -19.04(-0.60%)
Mar 25, 2018 3173 3188 3111 3153 0 +0.00(+0.00%)
Mar 24, 2018 3173 3188 3111 3153 0 +0.00(+0.00%)
Mar 23, 2018 3173 3188 3111 3153 0 -110.72(-3.39%)
Mar 22, 2018 3281 3289 3243 3263 0 -17.47(-0.53%)
Mar 21, 2018 3300 3314 3269 3281 0 -9.69(-0.29%)
Mar 20, 2018 3257 3293 3252 3291 0 +11.39(+0.35%)
Mar 19, 2018 3265 3281 3251 3279 0 +9.37(+0.29%)
Mar 18, 2018 3290 3301 3269 3270 0 +0.00(+0.00%)
Mar 17, 2018 3290 3301 3269 3270 0 +0.00(+0.00%)
Mar 16, 2018 3290 3301 3269 3270 0 -21.23(-0.65%)
Mar 15, 2018 3278 3297 3273 3291 0 -0.27(-0.01%)
Mar 14, 2018 3299 3305 3287 3291 0 -18.86(-0.57%)
Mar 13, 2018 3324 3334 3307 3310 0 -16.46(-0.49%)
Mar 12, 2018 3319 3334 3314 3327 0 +19.53(+0.59%)
Mar 11, 2018 3291 3310 3284 3307 0 +0.00(+0.00%)
Mar 10, 2018 3291 3310 3284 3307 0 +0.00(+0.00%)
Mar 09, 2018 3291 3310 3284 3307 0 +18.76(+0.57%)
Mar 08, 2018 3268 3290 3262 3288 0 +16.74(+0.51%)
Mar 07, 2018 3289 3308 3265 3272 0 -17.97(-0.55%)
Mar 06, 2018 3266 3290 3244 3290 0 +32.71(+1.00%)
Mar 05, 2018 3256 3269 3237 3257 0 +2.40(+0.07%)
Mar 04, 2018 3248 3270 3242 3255 0 +0.00(+0.00%)
Mar 03, 2018 3248 3270 3242 3255 0 +0.00(+0.00%)
Mar 02, 2018 3248 3270 3242 3255 0 -19.22(-0.59%)
Mar 01, 2018 3235 3280 3229 3274 0 +14.34(+0.44%)
Feb 28, 2018 3264 3278 3240 3259 0 -32.66(-0.99%)
Feb 27, 2018 3329 3329 3285 3292 0 -37.50(-1.13%)
Feb 26, 2018 3307 3336 3282 3330 0 +40.55(+1.23%)
Feb 25, 2018 3275 3294 3258 3289 0 +0.00(+0.00%)
Feb 24, 2018 3275 3294 3258 3289 0 +0.00(+0.00%)
Feb 23, 2018 3275 3294 3258 3289 0 +20.46(+0.63%)
Feb 22, 2018 3238 3270 3234 3269 0 +69.40(+2.17%)
Feb 21, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 20, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 19, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 18, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 17, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 16, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 15, 2018 3188 3204 3171 3199 0 +0.00(+0.00%)
Feb 14, 2018 3188 3204 3171 3199 0 +14.20(+0.45%)
Feb 13, 2018 3176 3219 3176 3185 0 +30.83(+0.98%)
Feb 12, 2018 3128 3168 3114 3154 0 +24.28(+0.78%)
Feb 11, 2018 3173 3180 3063 3130 0 +0.00(+0.00%)
Feb 10, 2018 3173 3180 3063 3130 0 +0.00(+0.00%)
Feb 09, 2018 3173 3180 3063 3130 0 -132.20(-4.05%)
Feb 08, 2018 3281 3307 3226 3262 0 -47.21(-1.43%)
Feb 07, 2018 3413 3426 3304 3309 0 -61.39(-1.82%)
Feb 06, 2018 3418 3440 3364 3371 0 -116.85(-3.35%)
Feb 05, 2018 3412 3488 3406 3488 0 +25.42(+0.73%)
Feb 04, 2018 3419 3463 3389 3462 0 +0.00(+0.00%)
Feb 03, 2018 3419 3463 3389 3462 0 +0.00(+0.00%)
Feb 02, 2018 3419 3463 3389 3462 0 +15.10(+0.44%)
Feb 01, 2018 3479 3495 3424 3447 0 -33.85(-0.97%)
Jan 31, 2018 3471 3495 3455 3481 0 -7.18(-0.21%)
Jan 30, 2018 3512 3523 3485 3488 0 -34.99(-0.99%)
Jan 29, 2018 3564 3587 3510 3523 0 -35.13(-0.99%)
Jan 28, 2018 3535 3575 3534 3558 0 +0.00(+0.00%)
Jan 27, 2018 3535 3575 3534 3558 0 +0.00(+0.00%)
Jan 26, 2018 3535 3575 3534 3558 0 +9.82(+0.28%)
Jan 25, 2018 3555 3571 3528 3548 0 -11.16(-0.31%)
Jan 24, 2018 3553 3569 3527 3559 0 +12.97(+0.37%)
Jan 23, 2018 3504 3547 3504 3546 0 +45.14(+1.29%)
Jan 22, 2018 3477 3503 3476 3501 0 +13.50(+0.39%)
Jan 21, 2018 3482 3498 3474 3488 0 +0.00(+0.00%)
Jan 20, 2018 3482 3498 3474 3488 0 +0.00(+0.00%)
Jan 19, 2018 3482 3498 3474 3488 0 +13.11(+0.38%)
Jan 18, 2018 3450 3477 3449 3475 0 +30.08(+0.87%)
Jan 17, 2018 3439 3465 3431 3445 0 +8.08(+0.24%)
Jan 16, 2018 3403 3438 3402 3437 0 +26.10(+0.77%)
Jan 15, 2018 3429 3442 3402 3410 0 -18.45(-0.54%)
Jan 14, 2018 3424 3435 3418 3429 0 +0.00(+0.00%)
Jan 13, 2018 3424 3435 3418 3429 0 +0.00(+0.00%)
Jan 12, 2018 3424 3435 3418 3429 0 +3.60(+0.11%)
Jan 11, 2018 3416 3426 3406 3425 0 +3.51(+0.10%)
Jan 10, 2018 3414 3430 3399 3422 0 +7.93(+0.23%)
Jan 09, 2018 3406 3417 3404 3414 0 +4.42(+0.13%)
Jan 08, 2018 3392 3413 3385 3409 0 +17.73(+0.52%)
Jan 07, 2018 3386 3402 3380 3392 0 +0.00(+0.00%)
Jan 06, 2018 3386 3402 3380 3392 0 +0.00(+0.00%)
Jan 05, 2018 3386 3402 3380 3392 0 +6.04(+0.18%)
Jan 04, 2018 3371 3393 3365 3386 0 +16.60(+0.49%)
Jan 03, 2018 3348 3380 3345 3369 0 +20.78(+0.62%)
Jan 02, 2018 3314 3349 3314 3348 0 +41.16(+1.24%)
Jan 01, 2018 3295 3308 3293 3307 0 +0.00(+0.00%)
Dec 31, 2017 3295 3308 3293 3307 0 +0.00(+0.00%)
Dec 30, 2017 3295 3308 3293 3307 0 +0.00(+0.00%)
Dec 29, 2017 3295 3308 3293 3307 0 +10.79(+0.33%)
Dec 28, 2017 3272 3304 3264 3296 0 +20.60(+0.63%)
Dec 27, 2017 3302 3307 3270 3276 0 -30.34(-0.92%)
Dec 26, 2017 3278 3307 3274 3306 0 +25.66(+0.78%)
Dec 25, 2017 3296 3312 3270 3280 0 -16.60(-0.50%)
Dec 24, 2017 3298 3307 3293 3297 0 +0.00(+0.00%)
Dec 23, 2017 3298 3307 3293 3297 0 +0.00(+0.00%)
Dec 22, 2017 3298 3307 3293 3297 0 -3.00(-0.09%)
Dec 21, 2017 3281 3309 3267 3300 0 +12.45(+0.38%)
Dec 20, 2017 3297 3300 3276 3288 0 -8.93(-0.27%)
Dec 19, 2017 3266 3297 3266 3297 0 +28.62(+0.88%)
Dec 18, 2017 3268 3281 3254 3268 0 +1.78(+0.05%)
Dec 17, 2017 3288 3288 3259 3266 0 +0.00(+0.00%)
Dec 16, 2017 3288 3288 3259 3266 0 +0.00(+0.00%)
Dec 15, 2017 3288 3288 3259 3266 0 -26.30(-0.80%)
Dec 14, 2017 3303 3310 3283 3292 0 -10.60(-0.32%)
Dec 13, 2017 3278 3304 3273 3303 0 +22.23(+0.68%)
Dec 12, 2017 3320 3320 3280 3281 0 -41.39(-1.25%)
Dec 11, 2017 3290 3323 3288 3322 0 +32.21(+0.98%)
Dec 10, 2017 3264 3297 3259 3290 0 +0.00(+0.00%)
Dec 09, 2017 3264 3297 3259 3290 0 +0.00(+0.00%)
Dec 08, 2017 3264 3297 3259 3290 0 +17.94(+0.55%)
Dec 07, 2017 3283 3291 3259 3272 0 -21.91(-0.67%)
Dec 06, 2017 3291 3296 3255 3294 0 -9.72(-0.29%)
Dec 05, 2017 3302 3316 3301 3304 0 -5.94(-0.18%)
Dec 04, 2017 3310 3324 3304 3310 0 -8.00(-0.24%)
Dec 03, 2017 3315 3325 3302 3318 0 +0.00(+0.00%)
Dec 02, 2017 3315 3325 3302 3318 0 +0.00(+0.00%)
Dec 01, 2017 3315 3325 3302 3318 0 +0.43(+0.01%)
Nov 30, 2017 3329 3341 3306 3317 0 -20.67(-0.62%)
Nov 29, 2017 3336 3343 3306 3338 0 +4.20(+0.13%)
Nov 28, 2017 3311 3334 3301 3334 0 +11.43(+0.34%)
Nov 27, 2017 3347 3347 3315 3322 0 -31.59(-0.94%)
Nov 26, 2017 3340 3361 3328 3354 0 +0.00(+0.00%)
Nov 25, 2017 3340 3361 3328 3354 0 +0.00(+0.00%)
Nov 24, 2017 3340 3361 3328 3354 0 +1.90(+0.06%)
Nov 23, 2017 3425 3429 3342 3352 0 -78.54(-2.29%)
Nov 22, 2017 3417 3442 3404 3430 0 +19.96(+0.59%)
Nov 21, 2017 3382 3420 3378 3410 0 +18.10(+0.53%)
Nov 20, 2017 3361 3393 3337 3392 0 +9.49(+0.28%)
Nov 19, 2017 3393 3403 3373 3383 0 +0.00(+0.00%)
Nov 18, 2017 3393 3403 3373 3383 0 +0.00(+0.00%)
Nov 17, 2017 3393 3403 3373 3383 0 -16.34(-0.48%)
Nov 16, 2017 3393 3410 3391 3399 0 -3.27(-0.10%)
Nov 15, 2017 3416 3424 3396 3403 0 -27.03(-0.79%)
Nov 14, 2017 3447 3450 3420 3430 0 -18.29(-0.53%)
Nov 13, 2017 3435 3449 3435 3448 0 +15.17(+0.44%)
Nov 12, 2017 3423 3439 3414 3433 0 +0.00(+0.00%)
Nov 11, 2017 3423 3439 3414 3433 0 +0.00(+0.00%)
Nov 10, 2017 3423 3439 3414 3433 0 +4.88(+0.14%)
Nov 09, 2017 3411 3429 3409 3428 0 +12.33(+0.36%)
Nov 08, 2017 3409 3434 3405 3415 0 +1.89(+0.06%)
Nov 07, 2017 3389 3415 3388 3414 0 +25.40(+0.75%)
Nov 06, 2017 3370 3389 3357 3388 0 +16.43(+0.49%)
Nov 05, 2017 3378 3381 3347 3372 0 +0.00(+0.00%)
Nov 04, 2017 3378 3381 3347 3372 0 +0.00(+0.00%)
Nov 03, 2017 3378 3381 3347 3372 0 -11.57(-0.34%)
Nov 02, 2017 3392 3392 3372 3383 0 -12.60(-0.37%)
Nov 01, 2017 3394 3410 3389 3396 0 +2.57(+0.08%)
Oct 31, 2017 3381 3397 3376 3393 0 +3.00(+0.09%)
Oct 30, 2017 3414 3420 3357 3390 0 -26.47(-0.77%)
Oct 29, 2017 3404 3421 3402 3417 0 +0.00(+0.00%)
Oct 28, 2017 3404 3421 3402 3417 0 +0.00(+0.00%)
Oct 27, 2017 3404 3421 3402 3417 0 +9.24(+0.27%)
Oct 26, 2017 3398 3414 3391 3408 0 +10.67(+0.31%)
Oct 25, 2017 3385 3398 3382 3397 0 +8.65(+0.26%)
Oct 24, 2017 3377 3389 3374 3388 0 +7.55(+0.22%)
Oct 23, 2017 3382 3385 3375 3381 0 +2.05(+0.06%)
Oct 22, 2017 3364 3380 3360 3379 0 +0.00(+0.00%)
Oct 21, 2017 3364 3380 3360 3379 0 +0.00(+0.00%)
Oct 20, 2017 3364 3380 3360 3379 0 +8.48(+0.25%)
Oct 19, 2017 3375 3379 3360 3370 0 -11.62(-0.34%)
Oct 18, 2017 3374 3383 3372 3382 0 +9.75(+0.29%)
Oct 17, 2017 3373 3382 3366 3372 0 -6.43(-0.19%)
Oct 16, 2017 3393 3401 3375 3378 0 -12.05(-0.36%)
Oct 15, 2017 3384 3396 3383 3391 0 +0.00(+0.00%)
Oct 14, 2017 3384 3396 3383 3391 0 +0.00(+0.00%)
Oct 13, 2017 3384 3396 3383 3391 0 +4.42(+0.13%)
Oct 12, 2017 3386 3390 3373 3386 0 -2.18(-0.06%)
Oct 11, 2017 3381 3396 3379 3388 0 +5.29(+0.16%)
Oct 10, 2017 3373 3384 3359 3383 0 +8.61(+0.26%)
Oct 09, 2017 3403 3410 3367 3374 0 +25.44(+0.76%)
Oct 08, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 07, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 06, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 05, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 04, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 03, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 02, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Oct 01, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Sep 30, 2017 3340 3357 3340 3349 0 +0.00(+0.00%)
Sep 29, 2017 3340 3357 3340 3349 0 +9.30(+0.28%)
Sep 28, 2017 3344 3345 3336 3340 0 -5.63(-0.17%)
Sep 27, 2017 3341 3350 3340 3345 0 +1.69(+0.05%)
Sep 26, 2017 3336 3347 3333 3344 0 +2.03(+0.06%)
Sep 25, 2017 3345 3351 3335 3342 0 -10.98(-0.33%)
Sep 24, 2017 3347 3356 3335 3353 0 +0.00(+0.00%)
Sep 23, 2017 3347 3356 3335 3353 0 +0.00(+0.00%)
Sep 22, 2017 3347 3356 3335 3353 0 -5.28(-0.16%)
Sep 21, 2017 3365 3378 3357 3358 0 -8.19(-0.24%)
Sep 20, 2017 3352 3370 3347 3366 0 +9.16(+0.27%)
Sep 19, 2017 3366 3370 3345 3357 0 -6.02(-0.18%)
Sep 18, 2017 3353 3372 3353 3363 0 +9.24(+0.28%)
Sep 17, 2017 3365 3366 3345 3354 0 +0.00(+0.00%)
Sep 16, 2017 3365 3366 3345 3354 0 +0.00(+0.00%)
Sep 15, 2017 3365 3366 3345 3354 0 -17.81(-0.53%)
Sep 14, 2017 3383 3392 3361 3371 0 -12.72(-0.38%)
Sep 13, 2017 3375 3387 3367 3384 0 +4.66(+0.14%)
Sep 12, 2017 3381 3391 3371 3379 0 +3.07(+0.09%)
Sep 11, 2017 3365 3385 3360 3376 0 +11.18(+0.33%)
Sep 10, 2017 3364 3381 3354 3365 0 +0.00(+0.00%)
Sep 09, 2017 3364 3381 3354 3365 0 +0.00(+0.00%)
Sep 08, 2017 3364 3381 3354 3365 0 -0.26(-0.01%)
Sep 07, 2017 3384 3388 3363 3366 0 -19.89(-0.59%)
Sep 06, 2017 3372 3391 3365 3385 0 +1.07(+0.03%)
Sep 05, 2017 3377 3391 3372 3384 0 +4.74(+0.14%)
Sep 04, 2017 3370 3381 3359 3380 0 +12.46(+0.37%)
Sep 03, 2017 3366 3382 3358 3367 0 +0.00(+0.00%)
Sep 02, 2017 3366 3382 3358 3367 0 +0.00(+0.00%)
Sep 01, 2017 3366 3382 3358 3367 0 +6.31(+0.19%)
Aug 31, 2017 3361 3367 3341 3361 0 -2.82(-0.08%)
Aug 30, 2017 3362 3377 3357 3364 0 -1.60(-0.05%)
Aug 29, 2017 3362 3375 3354 3365 0 +2.58(+0.08%)
Aug 28, 2017 3336 3375 3336 3363 0 +31.13(+0.93%)
Aug 27, 2017 3271 3332 3271 3332 0 +0.00(+0.00%)
Aug 26, 2017 3271 3332 3271 3332 0 +0.00(+0.00%)
Aug 25, 2017 3271 3332 3271 3332 0 +60.01(+1.83%)
Aug 24, 2017 3288 3298 3266 3272 0 -16.19(-0.49%)
Aug 23, 2017 3284 3299 3274 3288 0 -2.53(-0.08%)
Aug 22, 2017 3288 3293 3275 3290 0 +3.32(+0.10%)
Aug 21, 2017 3275 3288 3270 3287 0 +18.19(+0.56%)
Aug 20, 2017 3253 3275 3248 3269 0 +0.00(+0.00%)
Aug 19, 2017 3253 3275 3248 3269 0 +0.00(+0.00%)
Aug 18, 2017 3253 3275 3248 3269 0 +0.29(+0.01%)
Aug 17, 2017 3254 3269 3251 3268 0 +21.98(+0.68%)
Aug 16, 2017 3248 3249 3229 3246 0 -4.81(-0.15%)
Aug 15, 2017 3235 3264 3235 3251 0 +13.90(+0.43%)
Aug 14, 2017 3206 3240 3206 3237 0 +28.82(+0.90%)
Aug 13, 2017 3238 3245 3201 3209 0 +0.00(+0.00%)
Aug 12, 2017 3238 3245 3201 3209 0 +0.00(+0.00%)
Aug 11, 2017 3238 3245 3201 3209 0 -53.21(-1.63%)
Aug 10, 2017 3270 3283 3236 3262 0 -13.82(-0.42%)
Aug 09, 2017 3278 3278 3264 3276 0 -6.30(-0.19%)
Aug 08, 2017 3277 3285 3270 3282 0 +2.41(+0.07%)
Aug 07, 2017 3258 3280 3244 3279 0 +17.38(+0.53%)
Aug 06, 2017 3269 3287 3261 3262 0 +0.00(+0.00%)
Aug 05, 2017 3269 3287 3261 3262 0 +0.00(+0.00%)
Aug 04, 2017 3269 3287 3261 3262 0 -10.85(-0.33%)
Aug 03, 2017 3280 3293 3262 3273 0 -12.13(-0.37%)
Aug 02, 2017 3289 3305 3282 3285 0 -7.58(-0.23%)
Aug 01, 2017 3274 3293 3274 3293 0 +19.61(+0.60%)
Jul 31, 2017 3253 3277 3251 3273 0 +19.79(+0.61%)
Jul 30, 2017 3240 3256 3233 3253 0 +0.00(+0.00%)
Jul 29, 2017 3240 3256 3233 3253 0 +0.00(+0.00%)
Jul 28, 2017 3240 3256 3233 3253 0 +3.46(+0.11%)
Jul 27, 2017 3244 3252 3221 3250 0 +2.11(+0.06%)
Jul 26, 2017 3244 3265 3228 3248 0 +3.98(+0.12%)
Jul 25, 2017 3249 3262 3233 3244 0 -6.91(-0.21%)
Jul 24, 2017 3231 3261 3230 3251 0 +12.62(+0.39%)
Jul 23, 2017 3237 3248 3232 3238 0 +0.00(+0.00%)
Jul 22, 2017 3237 3248 3232 3238 0 +0.00(+0.00%)
Jul 21, 2017 3237 3248 3232 3238 0 -6.88(-0.21%)
Jul 20, 2017 3228 3246 3225 3245 0 +13.88(+0.43%)
Jul 19, 2017 3181 3233 3180 3231 0 +43.41(+1.36%)
Jul 18, 2017 3160 3188 3150 3188 0 +11.11(+0.35%)
Jul 17, 2017 3220 3230 3140 3176 0 -45.96(-1.43%)
Jul 16, 2017 3212 3223 3205 3222 0 +0.00(+0.00%)
Jul 15, 2017 3212 3223 3205 3222 0 +0.00(+0.00%)
Jul 14, 2017 3212 3223 3205 3222 0 +4.26(+0.13%)
Jul 13, 2017 3192 3219 3190 3218 0 +20.62(+0.64%)
Jul 12, 2017 3202 3215 3178 3198 0 -5.50(-0.17%)
Jul 11, 2017 3202 3227 3199 3203 0 -9.59(-0.30%)
Jul 10, 2017 3208 3223 3203 3213 0 -5.33(-0.17%)
Jul 09, 2017 3204 3220 3195 3218 0 +0.00(+0.00%)
Jul 08, 2017 3204 3220 3195 3218 0 +0.00(+0.00%)
Jul 07, 2017 3204 3220 3195 3218 0 +5.52(+0.17%)
Jul 06, 2017 3204 3216 3189 3212 0 +5.31(+0.17%)
Jul 05, 2017 3179 3207 3175 3207 0 +24.33(+0.76%)
Jul 04, 2017 3193 3193 3174 3183 0 -13.11(-0.41%)
Jul 03, 2017 3192 3196 3177 3196 0 +3.48(+0.11%)
Jun 30, 2017 3177 3193 3172 3192 0 +4.37(+0.14%)
Jun 29, 2017 3175 3189 3174 3188 0 +14.86(+0.47%)
Jun 28, 2017 3184 3193 3171 3173 0 -18.00(-0.56%)
Jun 27, 2017 3183 3193 3172 3191 0 +5.76(+0.18%)
Jun 26, 2017 3157 3188 3157 3185 0 +27.57(+0.87%)
Jun 25, 2017 3138 3158 3118 3158 0 +0.00(+0.00%)
Jun 24, 2017 3138 3158 3118 3158 0 +0.00(+0.00%)
Jun 23, 2017 3138 3158 3118 3158 0 +10.42(+0.33%)
Jun 22, 2017 3152 3187 3147 3147 0 -8.76(-0.28%)
Jun 21, 2017 3149 3157 3133 3156 0 +16.20(+0.52%)
Jun 20, 2017 3148 3150 3135 3140 0 -4.36(-0.14%)
Jun 19, 2017 3122 3147 3122 3144 0 +21.20(+0.68%)
Jun 18, 2017 3126 3134 3118 3123 0 +0.00(+0.00%)
Jun 17, 2017 3126 3134 3118 3123 0 +0.00(+0.00%)
Jun 16, 2017 3126 3134 3118 3123 0 -9.32(-0.30%)
Jun 15, 2017 3126 3138 3117 3132 0 +1.82(+0.06%)
Jun 14, 2017 3147 3149 3125 3131 0 -23.07(-0.73%)
Jun 13, 2017 3134 3156 3131 3154 0 +13.86(+0.44%)
Jun 12, 2017 3150 3165 3135 3140 0 -18.52(-0.59%)
Jun 11, 2017 3147 3166 3146 3158 0 +0.00(+0.00%)
Jun 10, 2017 3147 3166 3146 3158 0 +0.00(+0.00%)
Jun 09, 2017 3147 3166 3146 3158 0 +8.07(+0.26%)
Jun 08, 2017 3136 3153 3133 3150 0 +10.01(+0.32%)
Jun 07, 2017 3102 3141 3099 3140 0 +38.19(+1.23%)
Jun 06, 2017 3085 3103 3079 3102 0 +10.47(+0.34%)
Jun 05, 2017 3102 3106 3085 3092 0 -13.88(-0.45%)
Jun 04, 2017 3094 3110 3082 3106 0 +0.00(+0.00%)
Jun 03, 2017 3094 3110 3082 3106 0 +0.00(+0.00%)
Jun 02, 2017 3094 3110 3082 3106 0 +2.92(+0.09%)
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.