Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3939 3953 3902 3908 0 -20.25(-0.52%)
Jan 30, 2020 3932 3950 3916 3928 0 -37.15(-0.94%)
Jan 29, 2020 3957 3982 3955 3965 0 +8.90(+0.22%)
Jan 28, 2020 3919 3962 3898 3956 0 +52.61(+1.35%)
Jan 27, 2020 3946 3950 3900 3904 0 -99.34(-2.48%)
Jan 24, 2020 4000 4036 4000 4003 0 +24.54(+0.62%)
Jan 23, 2020 4007 4019 3971 3978 0 -37.41(-0.93%)
Jan 22, 2020 4024 4030 4004 4016 0 -3.14(-0.08%)
Jan 21, 2020 3997 4019 3985 4019 0 +6.18(+0.15%)
Jan 20, 2020 4010 4013 3991 4013 0 +5.47(+0.14%)
Jan 17, 2020 3997 4015 3993 4007 0 +19.42(+0.49%)
Jan 16, 2020 3978 3991 3965 3988 0 +17.06(+0.43%)
Jan 15, 2020 3986 3988 3963 3971 0 -19.91(-0.50%)
Jan 14, 2020 3985 3991 3948 3991 0 +6.05(+0.15%)
Jan 13, 2020 4026 4033 3973 3985 0 -25.30(-0.63%)
Jan 10, 2020 4025 4025 4009 4010 0 -4.10(-0.10%)
Jan 09, 2020 4019 4034 4008 4014 0 +33.29(+0.84%)
Jan 08, 2020 3966 3990 3947 3981 0 -4.04(-0.10%)
Jan 07, 2020 3982 4013 3976 3985 0 +12.95(+0.33%)
Jan 06, 2020 3961 3974 3919 3972 0 -22.83(-0.57%)
Jan 03, 2020 4002 4008 3977 3995 0 -21.32(-0.53%)
Jan 02, 2020 3983 4022 3983 4016 0 +60.10(+1.52%)
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%)
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.