Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3956 3956 3956 3956 0 -11.35(-0.29%)
Dec 30, 2019 3994 3995 3967 3967 0 -29.17(-0.73%)
Dec 27, 2019 3995 4013 3991 3996 0 +4.22(+0.11%)
Dec 24, 2019 3992 3992 3992 3992 0 +2.52(+0.06%)
Dec 23, 2019 3984 3993 3975 3990 0 -3.32(-0.08%)
Dec 20, 2019 3987 4002 3980 3993 0 +7.64(+0.19%)
Dec 19, 2019 3966 3985 3962 3985 0 +17.61(+0.44%)
Dec 18, 2019 3957 3974 3953 3968 0 +3.87(+0.10%)
Dec 17, 2019 3970 3976 3949 3964 0 -14.08(-0.35%)
Dec 16, 2019 3954 3983 3953 3978 0 +41.79(+1.06%)
Dec 13, 2019 3968 3982 3933 3936 0 +4.45(+0.11%)
Dec 12, 2019 3925 3947 3895 3932 0 +10.80(+0.28%)
Dec 11, 2019 3923 3935 3908 3921 0 -6.78(-0.17%)
Dec 10, 2019 3941 3941 3897 3928 0 -14.88(-0.38%)
Dec 09, 2019 3928 3948 3925 3943 0 +13.46(+0.34%)
Dec 06, 2019 3907 3938 3900 3929 0 +41.91(+1.08%)
Dec 05, 2019 3898 3923 3886 3887 0 -2.27(-0.06%)
Dec 04, 2019 3836 3891 3836 3889 0 +48.08(+1.25%)
Dec 03, 2019 3874 3892 3830 3841 0 -22.78(-0.59%)
Dec 02, 2019 3912 3938 3862 3864 0 -42.57(-1.09%)
Nov 29, 2019 3898 3926 3893 3907 0 -8.18(-0.21%)
Nov 28, 2019 3901 3916 3895 3915 0 +2.48(+0.06%)
Nov 27, 2019 3914 3915 3898 3912 0 +8.07(+0.21%)
Nov 26, 2019 3902 3910 3879 3904 0 +1.38(+0.04%)
Nov 25, 2019 3891 3907 3891 3903 0 +24.00(+0.62%)
Nov 22, 2019 3873 3898 3872 3879 0 +5.00(+0.13%)
Nov 21, 2019 3871 3878 3842 3874 0 -22.26(-0.57%)
Nov 20, 2019 3887 3900 3862 3896 0 -1.25(-0.03%)
Nov 19, 2019 3909 3920 3891 3897 0 -8.08(-0.21%)
Nov 18, 2019 3903 3920 3888 3906 0 +11.27(+0.29%)
Nov 15, 2019 3884 3895 3860 3894 0 +23.98(+0.62%)
Nov 14, 2019 3880 3893 3867 3870 0 -8.10(-0.21%)
Nov 13, 2019 3880 3881 3853 3878 0 -20.11(-0.52%)
Nov 12, 2019 3880 3903 3873 3898 0 +30.21(+0.78%)
Nov 11, 2019 3872 3884 3855 3868 0 -8.67(-0.22%)
Nov 08, 2019 3862 3908 3851 3877 0 -1.20(-0.03%)
Nov 07, 2019 3870 3880 3862 3878 0 +18.43(+0.48%)
Nov 06, 2019 3858 3874 3850 3860 0 +7.84(+0.20%)
Nov 05, 2019 3841 3860 3833 3852 0 +22.67(+0.59%)
Nov 04, 2019 3810 3838 3810 3829 0 +34.40(+0.91%)
Nov 01, 2019 3771 3797 3767 3795 0 +31.55(+0.84%)
Oct 31, 2019 3770 3778 3732 3763 0 -4.07(-0.11%)
Oct 30, 2019 3764 3776 3740 3767 0 +3.39(+0.09%)
Oct 29, 2019 3767 3767 3747 3764 0 -6.91(-0.18%)
Oct 28, 2019 3750 3773 3747 3771 0 +18.49(+0.49%)
Oct 25, 2019 3792 3792 3721 3752 0 -39.31(-1.04%)
Oct 24, 2019 3770 3798 3766 3792 0 +31.38(+0.83%)
Oct 23, 2019 3757 3769 3745 3760 0 -8.20(-0.22%)
Oct 22, 2019 3789 3794 3761 3768 0 -15.56(-0.41%)
Oct 21, 2019 3760 3799 3755 3784 0 +26.26(+0.70%)
Oct 18, 2019 3774 3778 3753 3758 0 -18.63(-0.49%)
Oct 17, 2019 3746 3800 3746 3776 0 +15.39(+0.41%)
Oct 16, 2019 3759 3768 3736 3761 0 +3.78(+0.10%)
Oct 15, 2019 3730 3765 3714 3757 0 +43.68(+1.18%)
Oct 14, 2019 3692 3714 3677 3714 0 -14.36(-0.39%)
Oct 11, 2019 3669 3728 3665 3728 0 +70.15(+1.92%)
Oct 10, 2019 3608 3660 3595 3658 0 +50.22(+1.39%)
Oct 09, 2019 3593 3626 3584 3608 0 +15.43(+0.43%)
Oct 08, 2019 3624 3630 3583 3592 0 -36.80(-1.01%)
Oct 07, 2019 3612 3633 3603 3629 0 +18.28(+0.51%)
Oct 04, 2019 3586 3611 3577 3611 0 +35.88(+1.00%)
Oct 03, 2019 3563 3586 3544 3575 0 +8.39(+0.24%)
Oct 02, 2019 3658 3659 3566 3566 0 -99.77(-2.72%)
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.