Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4993 5016 4956 4993 0 +17.96(+0.36%)
Jan 30, 2019 4944 4975 4943 4975 0 +46.58(+0.95%)
Jan 29, 2019 4889 4949 4880 4928 0 +39.60(+0.81%)
Jan 28, 2019 4904 4912 4879 4889 0 -37.24(-0.76%)
Jan 25, 2019 4896 4932 4891 4926 0 +53.86(+1.11%)
Jan 24, 2019 4840 4884 4832 4872 0 +31.58(+0.65%)
Jan 23, 2019 4832 4875 4820 4840 0 -7.15(-0.15%)
Jan 22, 2019 4841 4863 4825 4848 0 -20.25(-0.42%)
Jan 21, 2019 4866 4873 4860 4868 0 -8.15(-0.17%)
Jan 18, 2019 4826 4882 4824 4876 0 +81.56(+1.70%)
Jan 17, 2019 4783 4802 4773 4794 0 -16.37(-0.34%)
Jan 16, 2019 4812 4816 4785 4811 0 +24.57(+0.51%)
Jan 15, 2019 4800 4817 4755 4786 0 +23.42(+0.49%)
Jan 14, 2019 4740 4773 4731 4763 0 -18.59(-0.39%)
Jan 11, 2019 4815 4821 4761 4781 0 -24.32(-0.51%)
Jan 10, 2019 4789 4806 4760 4806 0 -7.92(-0.16%)
Jan 09, 2019 4811 4843 4803 4814 0 +40.31(+0.84%)
Jan 08, 2019 4722 4810 4719 4773 0 +54.10(+1.15%)
Jan 07, 2019 4757 4760 4690 4719 0 -17.95(-0.38%)
Jan 04, 2019 4650 4751 4637 4737 0 +125.63(+2.72%)
Jan 03, 2019 4642 4671 4608 4611 0 -77.90(-1.66%)
Jan 02, 2019 4642 4700 4606 4689 0 -41.30(-0.87%)
Dec 31, 2018 4731 4731 4731 4731 0 +51.95(+1.11%)
Dec 28, 2018 4641 4700 4624 4679 0 +80.13(+1.74%)
Dec 27, 2018 4689 4692 4556 4599 0 -27.78(-0.60%)
Dec 24, 2018 4626 4626 4626 4626 0 -67.99(-1.45%)
Dec 21, 2018 4673 4696 4628 4694 0 +1.92(+0.04%)
Dec 20, 2018 4710 4720 4686 4692 0 -84.99(-1.78%)
Dec 19, 2018 4767 4794 4762 4777 0 +23.37(+0.49%)
Dec 18, 2018 4773 4805 4754 4754 0 -45.79(-0.95%)
Dec 17, 2018 4840 4848 4789 4800 0 -53.83(-1.11%)
Dec 14, 2018 4853 4873 4823 4854 0 -43.22(-0.88%)
Dec 13, 2018 4927 4935 4890 4897 0 -12.53(-0.26%)
Dec 12, 2018 4834 4924 4829 4909 0 +103.25(+2.15%)
Dec 11, 2018 4782 4854 4770 4806 0 +63.82(+1.35%)
Dec 10, 2018 4798 4810 4732 4742 0 -70.75(-1.47%)
Dec 07, 2018 4814 4877 4812 4813 0 +32.67(+0.68%)
Dec 06, 2018 4898 4898 4761 4780 0 -163.91(-3.32%)
Dec 05, 2018 4963 4977 4941 4944 0 -68.29(-1.36%)
Dec 04, 2018 5037 5043 5012 5013 0 -41.32(-0.82%)
Dec 03, 2018 5113 5115 5043 5054 0 +50.06(+1.00%)
Nov 30, 2018 5016 5017 4975 5004 0 -2.33(-0.05%)
Nov 29, 2018 5027 5037 4996 5006 0 +23.01(+0.46%)
Nov 28, 2018 4998 5007 4978 4983 0 +0.09(+0.00%)
Nov 27, 2018 4993 5014 4959 4983 0 -11.83(-0.24%)
Nov 26, 2018 4983 5024 4974 4995 0 +48.03(+0.97%)
Nov 23, 2018 4940 4968 4914 4947 0 +8.81(+0.18%)
Nov 22, 2018 4959 4961 4924 4938 0 -37.36(-0.75%)
Nov 21, 2018 4950 4979 4930 4976 0 +50.61(+1.03%)
Nov 20, 2018 4963 4968 4894 4925 0 -60.56(-1.21%)
Nov 19, 2018 5041 5063 4981 4985 0 -39.75(-0.79%)
Nov 16, 2018 5069 5081 4986 5025 0 -8.42(-0.17%)
Nov 15, 2018 5097 5107 4993 5034 0 -35.23(-0.70%)
Nov 14, 2018 5062 5131 5026 5069 0 -33.00(-0.65%)
Nov 13, 2018 5078 5107 5056 5102 0 +42.76(+0.85%)
Nov 12, 2018 5130 5140 5058 5059 0 -47.66(-0.93%)
Nov 09, 2018 5103 5113 5072 5107 0 -24.70(-0.48%)
Nov 08, 2018 5147 5168 5121 5131 0 -6.49(-0.13%)
Nov 07, 2018 5100 5151 5099 5138 0 +62.75(+1.24%)
Nov 06, 2018 5111 5111 5066 5075 0 -26.20(-0.51%)
Nov 05, 2018 5102 5124 5092 5101 0 -0.74(-0.01%)
Nov 02, 2018 5147 5162 5101 5102 0 +16.35(+0.32%)
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.