Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5978 5978 5978 5978 0 -4.16(-0.07%)
Dec 30, 2019 6029 6038 5982 5982 0 -55.17(-0.91%)
Dec 27, 2019 6040 6065 6028 6037 0 +7.84(+0.13%)
Dec 24, 2019 6030 6030 6030 6030 0 +0.18(+0.00%)
Dec 23, 2019 6014 6036 6006 6029 0 +7.84(+0.13%)
Dec 20, 2019 5980 6024 5967 6022 0 +49.25(+0.82%)
Dec 19, 2019 5964 5972 5943 5972 0 +12.68(+0.21%)
Dec 18, 2019 5971 5983 5960 5960 0 -8.66(-0.15%)
Dec 17, 2019 5989 5989 5955 5968 0 -23.40(-0.39%)
Dec 16, 2019 5947 6003 5942 5992 0 +72.64(+1.23%)
Dec 13, 2019 5969 5972 5907 5919 0 +34.76(+0.59%)
Dec 12, 2019 5871 5916 5845 5884 0 +23.38(+0.40%)
Dec 11, 2019 5844 5866 5825 5861 0 +12.85(+0.22%)
Dec 10, 2019 5833 5851 5777 5848 0 +10.78(+0.18%)
Dec 09, 2019 5866 5871 5836 5837 0 -34.66(-0.59%)
Dec 06, 2019 5816 5872 5811 5872 0 +70.36(+1.21%)
Dec 05, 2019 5808 5850 5801 5802 0 +1.87(+0.03%)
Dec 04, 2019 5726 5813 5726 5800 0 +72.46(+1.27%)
Dec 03, 2019 5787 5801 5697 5727 0 -59.52(-1.03%)
Dec 02, 2019 5910 5948 5781 5787 0 -118.43(-2.01%)
Nov 29, 2019 5896 5930 5886 5905 0 -7.55(-0.13%)
Nov 28, 2019 5910 5919 5900 5913 0 -14.12(-0.24%)
Nov 27, 2019 5943 5947 5922 5927 0 -2.78(-0.05%)
Nov 26, 2019 5927 5942 5910 5930 0 +4.76(+0.08%)
Nov 25, 2019 5918 5934 5908 5925 0 +31.73(+0.54%)
Nov 22, 2019 5886 5930 5886 5893 0 +11.92(+0.20%)
Nov 21, 2019 5861 5896 5834 5881 0 -12.82(-0.22%)
Nov 20, 2019 5881 5903 5860 5894 0 -15.02(-0.25%)
Nov 19, 2019 5937 5967 5896 5909 0 -20.74(-0.35%)
Nov 18, 2019 5940 5942 5900 5930 0 -9.48(-0.16%)
Nov 15, 2019 5933 5948 5908 5939 0 +38.19(+0.65%)
Nov 14, 2019 5902 5917 5894 5901 0 -6.01(-0.10%)
Nov 13, 2019 5908 5918 5874 5907 0 -12.66(-0.21%)
Nov 12, 2019 5904 5931 5897 5920 0 +25.93(+0.44%)
Nov 11, 2019 5874 5906 5872 5894 0 +4.12(+0.07%)
Nov 08, 2019 5867 5890 5862 5890 0 -1.29(-0.02%)
Nov 07, 2019 5889 5895 5871 5891 0 +24.25(+0.41%)
Nov 06, 2019 5848 5876 5838 5867 0 +19.85(+0.34%)
Nov 05, 2019 5826 5850 5819 5847 0 +22.59(+0.39%)
Nov 04, 2019 5788 5834 5785 5824 0 +62.41(+1.08%)
Nov 01, 2019 5749 5778 5740 5762 0 +32.03(+0.56%)
Oct 31, 2019 5770 5778 5719 5730 0 -36.01(-0.62%)
Oct 30, 2019 5750 5766 5720 5766 0 +25.73(+0.45%)
Oct 29, 2019 5728 5742 5715 5740 0 +9.57(+0.17%)
Oct 28, 2019 5721 5747 5711 5731 0 +8.42(+0.15%)
Oct 25, 2019 5695 5723 5672 5722 0 +37.82(+0.67%)
Oct 24, 2019 5678 5692 5660 5684 0 +30.89(+0.55%)
Oct 23, 2019 5617 5658 5616 5653 0 -4.25(-0.08%)
Oct 22, 2019 5645 5659 5613 5658 0 +9.34(+0.17%)
Oct 21, 2019 5633 5665 5625 5648 0 +12.10(+0.21%)
Oct 18, 2019 5653 5668 5622 5636 0 -36.82(-0.65%)
Oct 17, 2019 5680 5737 5673 5673 0 -23.83(-0.42%)
Oct 16, 2019 5703 5709 5678 5697 0 -5.15(-0.09%)
Oct 15, 2019 5677 5724 5660 5702 0 +58.97(+1.04%)
Oct 14, 2019 5631 5650 5600 5643 0 -22.40(-0.40%)
Oct 11, 2019 5577 5667 5574 5665 0 +96.43(+1.73%)
Oct 10, 2019 5521 5581 5487 5569 0 +69.91(+1.27%)
Oct 09, 2019 5458 5516 5447 5499 0 +42.52(+0.78%)
Oct 08, 2019 5526 5531 5452 5457 0 -64.99(-1.18%)
Oct 07, 2019 5477 5524 5462 5522 0 +33.29(+0.61%)
Oct 04, 2019 5457 5488 5426 5488 0 +49.55(+0.91%)
Oct 03, 2019 5432 5473 5393 5439 0 +16.00(+0.30%)
Oct 02, 2019 5587 5589 5423 5423 0 -174.86(-3.12%)
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.