Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.