Historical Prices

Date Open High Low Close Volume Change (%)
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.