Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5892 5895 5799 5806 0 -65.43(-1.11%)
Jan 30, 2020 5886 5904 5846 5872 0 -83.12(-1.40%)
Jan 29, 2020 5922 5970 5916 5955 0 +29.07(+0.49%)
Jan 28, 2020 5887 5934 5857 5926 0 +62.80(+1.07%)
Jan 27, 2020 5924 5943 5851 5863 0 -161.24(-2.68%)
Jan 24, 2020 6020 6065 6017 6024 0 +52.47(+0.88%)
Jan 23, 2020 5992 6024 5962 5972 0 -39.19(-0.65%)
Jan 22, 2020 6054 6069 6006 6011 0 -35.01(-0.58%)
Jan 21, 2020 6034 6046 5994 6046 0 -32.55(-0.54%)
Jan 20, 2020 6093 6094 6071 6079 0 -22.18(-0.36%)
Jan 17, 2020 6066 6110 6066 6101 0 +61.69(+1.02%)
Jan 16, 2020 6040 6059 6021 6039 0 +6.42(+0.11%)
Jan 15, 2020 6043 6053 6011 6033 0 -8.28(-0.14%)
Jan 14, 2020 6037 6046 5980 6041 0 +4.75(+0.08%)
Jan 13, 2020 6041 6059 6018 6036 0 -0.97(-0.02%)
Jan 10, 2020 6057 6058 6028 6037 0 -5.44(-0.09%)
Jan 09, 2020 6067 6072 6034 6043 0 +11.55(+0.19%)
Jan 08, 2020 5987 6031 5973 6031 0 +18.65(+0.31%)
Jan 07, 2020 6033 6066 6000 6012 0 -1.24(-0.02%)
Jan 06, 2020 6001 6018 5955 6014 0 -30.57(-0.51%)
Jan 03, 2020 6008 6044 5995 6044 0 +2.66(+0.04%)
Jan 02, 2020 6017 6063 6011 6042 0 +63.44(+1.06%)
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%)
Oct 01, 2019 5696 5705 5595 5598 0 -80.16(-1.41%)
Sep 30, 2019 5636 5678 5625 5678 0 +37.21(+0.66%)
Sep 27, 2019 5627 5645 5622 5641 0 +20.01(+0.36%)
Sep 26, 2019 5574 5632 5572 5621 0 +36.77(+0.66%)
Sep 25, 2019 5598 5601 5532 5584 0 -44.53(-0.79%)
Sep 24, 2019 5644 5648 5625 5628 0 -2.43(-0.04%)
Sep 23, 2019 5679 5684 5619 5631 0 -60.02(-1.05%)
Sep 20, 2019 5655 5696 5648 5691 0 +31.70(+0.56%)
Sep 19, 2019 5618 5663 5617 5659 0 +38.43(+0.68%)
Sep 18, 2019 5610 5635 5602 5621 0 +5.14(+0.09%)
Sep 17, 2019 5603 5619 5588 5616 0 +13.28(+0.24%)
Sep 16, 2019 5627 5633 5602 5602 0 -53.23(-0.94%)
Sep 13, 2019 5649 5672 5638 5655 0 +37.40(+0.67%)
Sep 11, 2019 5618 5618 5618 5618 0 +24.85(+0.44%)
Sep 10, 2019 5587 5597 5556 5593 0 +4.26(+0.08%)
Sep 09, 2019 5606 5612 5580 5589 0 -15.04(-0.27%)
Sep 06, 2019 5592 5611 5582 5604 0 +10.62(+0.19%)
Sep 05, 2019 5570 5606 5560 5593 0 +61.30(+1.11%)
Sep 04, 2019 5519 5537 5508 5532 0 +66.00(+1.21%)
Sep 03, 2019 5484 5485 5441 5466 0 -26.97(-0.49%)
Sep 02, 2019 5483 5503 5480 5493 0 +12.56(+0.23%)
Aug 30, 2019 5452 5504 5447 5480 0 +30.51(+0.56%)
Aug 29, 2019 5359 5453 5355 5450 0 +81.17(+1.51%)
Aug 28, 2019 5372 5375 5323 5369 0 -18.29(-0.34%)
Aug 27, 2019 5350 5399 5322 5387 0 +36.07(+0.67%)
Aug 26, 2019 5310 5377 5301 5351 0 +24.15(+0.45%)
Aug 23, 2019 5413 5421 5327 5327 0 -61.38(-1.14%)
Aug 22, 2019 5415 5440 5378 5388 0 -47.23(-0.87%)
Aug 21, 2019 5360 5441 5360 5435 0 +90.84(+1.70%)
Aug 20, 2019 5364 5391 5329 5345 0 -26.92(-0.50%)
Aug 19, 2019 5333 5379 5326 5372 0 +70.77(+1.34%)
Aug 16, 2019 5255 5306 5249 5301 0 +63.86(+1.22%)
Aug 15, 2019 5275 5278 5171 5237 0 -14.37(-0.27%)
Aug 14, 2019 5368 5368 5234 5251 0 -107.70(-2.01%)
Aug 02, 2019 5428 5359 5359 5359 0 -198.41(-3.57%)
Aug 01, 2019 5501 5564 5500 5557 0 +38.51(+0.70%)
Jul 31, 2019 5512 5539 5503 5519 0 +7.83(+0.14%)
Jul 30, 2019 5611 5611 5497 5511 0 -90.03(-1.61%)
Jul 29, 2019 5599 5624 5591 5601 0 -8.95(-0.16%)
Jul 26, 2019 5573 5614 5569 5610 0 +32.00(+0.57%)
Jul 25, 2019 5647 5673 5550 5578 0 -27.82(-0.50%)
Jul 24, 2019 5618 5627 5583 5606 0 -12.29(-0.22%)
Jul 23, 2019 5591 5639 5581 5618 0 +51.14(+0.92%)
Jul 22, 2019 5550 5576 5546 5567 0 +14.68(+0.26%)
Jul 19, 2019 5581 5598 5534 5552 0 +1.79(+0.03%)
Jul 18, 2019 5538 5586 5533 5551 0 -21.16(-0.38%)
Jul 17, 2019 5602 5621 5568 5572 0 -42.67(-0.76%)
Jul 16, 2019 5574 5627 5573 5614 0 +36.17(+0.65%)
Jul 15, 2019 5581 5606 5551 5578 0 +5.35(+0.10%)
Jul 12, 2019 5559 5588 5553 5573 0 +20.91(+0.38%)
Jul 11, 2019 5590 5592 5549 5552 0 -15.64(-0.28%)
Jul 10, 2019 5562 5606 5558 5568 0 -4.51(-0.08%)
Jul 09, 2019 5578 5583 5545 5572 0 -17.09(-0.31%)
Jul 08, 2019 5580 5599 5573 5589 0 -4.53(-0.08%)
Jul 05, 2019 5614 5617 5573 5594 0 -27.01(-0.48%)
Jul 04, 2019 5623 5630 5613 5621 0 +1.92(+0.03%)
Jul 03, 2019 5579 5619 5579 5619 0 +41.99(+0.75%)
Jul 02, 2019 5578 5583 5557 5577 0 +8.91(+0.16%)
Jul 01, 2019 5584 5611 5568 5568 0 +28.94(+0.52%)
Jun 28, 2019 5491 5545 5486 5539 0 +45.36(+0.83%)
Jun 27, 2019 5508 5511 5466 5494 0 -7.11(-0.13%)
Jun 26, 2019 5505 5531 5497 5501 0 -13.85(-0.25%)
Jun 25, 2019 5500 5524 5500 5515 0 -7.14(-0.13%)
Jun 24, 2019 5534 5547 5514 5522 0 -6.62(-0.12%)
Jun 21, 2019 5534 5582 5518 5528 0 -7.24(-0.13%)
Jun 20, 2019 5551 5564 5536 5536 0 +17.12(+0.31%)
Jun 19, 2019 5513 5522 5497 5518 0 +8.72(+0.16%)
Jun 18, 2019 5386 5516 5376 5510 0 +118.78(+2.20%)
Jun 17, 2019 5371 5409 5368 5391 0 +23.33(+0.43%)
Jun 14, 2019 5367 5369 5342 5368 0 -8.01(-0.15%)
Jun 13, 2019 5362 5393 5353 5376 0 +0.71(+0.01%)
Jun 12, 2019 5379 5395 5359 5375 0 -33.53(-0.62%)
Jun 11, 2019 5383 5432 5381 5408 0 +25.95(+0.48%)
Jun 10, 2019 5382 5397 5370 5382 0 +18.45(+0.34%)
Jun 07, 2019 5300 5390 5300 5364 0 +85.62(+1.62%)
Jun 06, 2019 5294 5333 5265 5278 0 -13.57(-0.26%)
Jun 05, 2019 5271 5307 5266 5292 0 +23.74(+0.45%)
Jun 04, 2019 5204 5279 5192 5268 0 +26.80(+0.51%)
Jun 03, 2019 5172 5241 5152 5241 0 +33.83(+0.65%)
May 31, 2019 5199 5208 5161 5208 0 -41.28(-0.79%)
May 30, 2019 5242 5258 5230 5249 0 +26.79(+0.51%)
May 29, 2019 5249 5253 5204 5222 0 -90.57(-1.70%)
May 28, 2019 5343 5351 5301 5313 0 -23.50(-0.44%)
May 27, 2019 5341 5364 5323 5336 0 +19.68(+0.37%)
May 24, 2019 5308 5338 5303 5317 0 +35.14(+0.67%)
May 23, 2019 5335 5340 5273 5281 0 -97.61(-1.81%)
May 22, 2019 5382 5400 5345 5379 0 -6.48(-0.12%)
May 21, 2019 5373 5395 5350 5385 0 +26.87(+0.50%)
May 20, 2019 5425 5439 5333 5359 0 -79.64(-1.46%)
May 17, 2019 5428 5451 5402 5438 0 -9.88(-0.18%)
May 16, 2019 5365 5448 5347 5448 0 +73.85(+1.37%)
May 15, 2019 5348 5374 5297 5374 0 +32.91(+0.62%)
May 14, 2019 5292 5341 5289 5341 0 +78.78(+1.50%)
May 13, 2019 5332 5334 5248 5263 0 -64.87(-1.22%)
May 10, 2019 5354 5372 5312 5327 0 +14.28(+0.27%)
May 09, 2019 5358 5364 5307 5313 0 -104.43(-1.93%)
May 08, 2019 5389 5426 5378 5418 0 +21.84(+0.40%)
May 07, 2019 5479 5490 5388 5396 0 -87.77(-1.60%)
May 06, 2019 5451 5490 5423 5484 0 -65.32(-1.18%)
May 03, 2019 5537 5563 5536 5549 0 +9.98(+0.18%)
May 02, 2019 5568 5573 5538 5539 0 -47.55(-0.85%)
Apr 30, 2019 5586 5586 5586 5586 0 +5.43(+0.10%)
Apr 29, 2019 5567 5594 5547 5581 0 +11.62(+0.21%)
Apr 26, 2019 5570 5575 5547 5569 0 +11.69(+0.21%)
Apr 25, 2019 5569 5572 5538 5558 0 -18.39(-0.33%)
Apr 24, 2019 5581 5598 5557 5576 0 -15.63(-0.28%)
Apr 23, 2019 5578 5596 5565 5592 0 +11.31(+0.20%)
Apr 18, 2019 5580 5580 5580 5580 0 +17.29(+0.31%)
Apr 17, 2019 5528 5569 5523 5563 0 +34.42(+0.62%)
Apr 16, 2019 5511 5532 5503 5529 0 +19.94(+0.36%)
Apr 15, 2019 5502 5518 5498 5509 0 +6.03(+0.11%)
Apr 12, 2019 5479 5511 5474 5503 0 +16.98(+0.31%)
Apr 11, 2019 5474 5498 5446 5486 0 +35.84(+0.66%)
Apr 10, 2019 5443 5461 5440 5450 0 +13.46(+0.25%)
Apr 09, 2019 5453 5492 5436 5436 0 -35.36(-0.65%)
Apr 08, 2019 5472 5472 5465 5472 0 -4.42(-0.08%)
Apr 05, 2019 5469 5486 5465 5476 0 +12.40(+0.23%)
Apr 04, 2019 5461 5474 5448 5464 0 -5.11(-0.09%)
Apr 03, 2019 5458 5474 5451 5469 0 +45.44(+0.84%)
Apr 02, 2019 5410 5434 5403 5423 0 +17.94(+0.33%)
Apr 01, 2019 5394 5415 5376 5406 0 +55.00(+1.03%)
Mar 29, 2019 5335 5356 5315 5351 0 +53.99(+1.02%)
Mar 28, 2019 5299 5328 5292 5297 0 -4.70(-0.09%)
Mar 27, 2019 5313 5340 5280 5301 0 -6.14(-0.12%)
Mar 26, 2019 5271 5315 5258 5307 0 +46.74(+0.89%)
Mar 25, 2019 5212 5277 5212 5261 0 -9.28(-0.18%)
Mar 22, 2019 5394 5398 5264 5270 0 -108.93(-2.03%)
Mar 21, 2019 5378 5393 5349 5379 0 -3.81(-0.07%)
Mar 20, 2019 5417 5429 5383 5383 0 -46.35(-0.85%)
Mar 19, 2019 5406 5443 5404 5429 0 +16.18(+0.30%)
Mar 18, 2019 5404 5416 5401 5413 0 +7.51(+0.14%)
Mar 15, 2019 5353 5422 5352 5405 0 +55.54(+1.04%)
Mar 14, 2019 5309 5358 5309 5350 0 +43.40(+0.82%)
Mar 13, 2019 5263 5310 5262 5306 0 +36.13(+0.69%)
Mar 12, 2019 5291 5295 5246 5270 0 +4.29(+0.08%)
Mar 11, 2019 5253 5269 5230 5266 0 +34.74(+0.66%)
Mar 08, 2019 5234 5252 5221 5231 0 -36.70(-0.70%)
Mar 07, 2019 5282 5306 5249 5268 0 -20.89(-0.39%)
Mar 06, 2019 5288 5315 5282 5289 0 -8.71(-0.16%)
Mar 05, 2019 5289 5298 5268 5298 0 +10.95(+0.21%)
Mar 04, 2019 5291 5311 5283 5287 0 +21.38(+0.41%)
Mar 01, 2019 5267 5287 5262 5265 0 +24.66(+0.47%)
Feb 28, 2019 5205 5247 5205 5241 0 +15.18(+0.29%)
Feb 27, 2019 5218 5237 5212 5225 0 -13.37(-0.26%)
Feb 26, 2019 5213 5248 5197 5239 0 +6.87(+0.13%)
Feb 25, 2019 5228 5242 5219 5232 0 +16.00(+0.31%)
Feb 22, 2019 5191 5227 5190 5216 0 +19.74(+0.38%)
Feb 21, 2019 5200 5206 5181 5196 0 +0.16(+0.00%)
Feb 20, 2019 5169 5203 5159 5196 0 +35.43(+0.69%)
Feb 19, 2019 5162 5176 5137 5161 0 -8.02(-0.16%)
Feb 18, 2019 5149 5171 5148 5169 0 +15.35(+0.30%)
Feb 15, 2019 5062 5165 5060 5153 0 +90.67(+1.79%)
Feb 14, 2019 5118 5118 5063 5063 0 -11.75(-0.23%)
Feb 13, 2019 5072 5092 5062 5074 0 +17.92(+0.35%)
Feb 12, 2019 5052 5074 5040 5056 0 +41.88(+0.84%)
Feb 11, 2019 4988 5023 4986 5014 0 +52.83(+1.06%)
Feb 08, 2019 4981 5006 4946 4962 0 -23.92(-0.48%)
Feb 07, 2019 5076 5084 4986 4986 0 -93.49(-1.84%)
Feb 06, 2019 5061 5084 5058 5079 0 -4.29(-0.08%)
Feb 05, 2019 5010 5083 4998 5083 0 +83.15(+1.66%)
Feb 04, 2019 5014 5019 4971 5000 0 -19.07(-0.38%)
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.