Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 5077 5120 5064 5086 0 -7.66(-0.15%)
Oct 31, 2018 5050 5107 5050 5093 0 +114.91(+2.31%)
Oct 30, 2018 4997 5010 4935 4979 0 -10.82(-0.22%)
Oct 29, 2018 4959 5030 4959 4989 0 +21.98(+0.44%)
Oct 26, 2018 4978 4978 4967 4967 0 -64.93(-1.29%)
Oct 25, 2018 4934 5034 4926 5032 0 +79.21(+1.60%)
Oct 24, 2018 4996 5043 4951 4953 0 -14.60(-0.29%)
Oct 23, 2018 4992 5009 4956 4968 0 -85.62(-1.69%)
Oct 22, 2018 5130 5136 5053 5053 0 -31.35(-0.62%)
Oct 19, 2018 5120 5134 5057 5085 0 -32.13(-0.63%)
Oct 18, 2018 5150 5176 5117 5117 0 -28.16(-0.55%)
Oct 17, 2018 5187 5205 5117 5145 0 -28.10(-0.54%)
Oct 16, 2018 5094 5177 5082 5173 0 +77.98(+1.53%)
Oct 15, 2018 5095 5106 5058 5095 0 -0.91(-0.02%)
Oct 12, 2018 5160 5164 5096 5096 0 -10.39(-0.20%)
Oct 11, 2018 5128 5175 5102 5106 0 -99.85(-1.92%)
Oct 10, 2018 5319 5320 5201 5206 0 -112.33(-2.11%)
Oct 09, 2018 5304 5328 5261 5319 0 +18.30(+0.35%)
Oct 08, 2018 5339 5349 5292 5300 0 -59.11(-1.10%)
Oct 05, 2018 5408 5412 5355 5359 0 -51.49(-0.95%)
Oct 04, 2018 5472 5478 5405 5411 0 -80.55(-1.47%)
Oct 03, 2018 5485 5509 5469 5491 0 +23.51(+0.43%)
Oct 02, 2018 5474 5480 5441 5468 0 -38.93(-0.71%)
Oct 01, 2018 5495 5520 5491 5507 0 +13.33(+0.24%)
Sep 28, 2018 5515 5527 5458 5493 0 -46.92(-0.85%)
Sep 27, 2018 5500 5547 5486 5540 0 +27.68(+0.50%)
Sep 26, 2018 5483 5513 5472 5513 0 +33.63(+0.61%)
Sep 25, 2018 5469 5497 5469 5479 0 +2.93(+0.05%)
Sep 24, 2018 5481 5488 5463 5476 0 -18.00(-0.33%)
Sep 21, 2018 5464 5499 5464 5494 0 +42.58(+0.78%)
Sep 20, 2018 5398 5461 5398 5452 0 +57.85(+1.07%)
Sep 19, 2018 5363 5406 5361 5394 0 +29.95(+0.56%)
Sep 18, 2018 5348 5390 5340 5364 0 +14.92(+0.28%)
Sep 17, 2018 5345 5358 5330 5349 0 -3.70(-0.07%)
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.