Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3535 3551 3440 3489 0 -150.91(-4.15%)
Feb 27, 2020 3733 3747 3604 3640 0 -190.83(-4.98%)
Feb 26, 2020 3790 3841 3687 3830 0 +1.94(+0.05%)
Feb 25, 2020 3927 3947 3828 3828 0 -89.24(-2.28%)
Feb 24, 2020 3982 3987 3896 3918 0 -160.80(-3.94%)
Feb 21, 2020 4095 4101 4063 4078 0 -40.60(-0.99%)
Feb 20, 2020 4143 4165 4119 4119 0 -20.22(-0.49%)
Feb 19, 2020 4159 4163 4135 4139 0 -25.24(-0.61%)
Feb 18, 2020 4173 4185 4148 4164 0 -33.81(-0.81%)
Feb 17, 2020 4189 4201 4188 4198 0 +12.87(+0.31%)
Feb 14, 2020 4185 4198 4181 4185 0 +2.66(+0.06%)
Feb 13, 2020 4173 4183 4127 4183 0 -1.49(-0.04%)
Feb 12, 2020 4150 4184 4147 4184 0 +31.97(+0.77%)
Feb 11, 2020 4122 4157 4122 4152 0 +50.50(+1.23%)
Feb 10, 2020 4084 4103 4076 4102 0 +6.60(+0.16%)
Feb 07, 2020 4125 4126 4072 4095 0 -45.03(-1.09%)
Feb 06, 2020 4114 4146 4114 4140 0 +37.19(+0.91%)
Feb 05, 2020 4044 4126 4044 4103 0 +63.12(+1.56%)
Feb 04, 2020 3955 4044 3954 4040 0 +110.65(+2.82%)
Feb 03, 2020 3910 3948 3906 3929 0 +21.66(+0.55%)
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%)
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%)
Oct 01, 2019 3728 3740 3662 3666 0 -48.28(-1.30%)
Sep 30, 2019 3704 3717 3703 3714 0 +2.34(+0.06%)
Sep 27, 2019 3704 3714 3700 3712 0 +14.35(+0.39%)
Sep 26, 2019 3664 3703 3664 3698 0 +18.85(+0.51%)
Sep 25, 2019 3657 3679 3627 3679 0 +0.72(+0.02%)
Sep 24, 2019 3698 3726 3674 3678 0 -15.31(-0.41%)
Sep 23, 2019 3722 3733 3683 3693 0 -45.25(-1.21%)
Sep 20, 2019 3700 3739 3692 3739 0 +33.10(+0.89%)
Sep 19, 2019 3686 3706 3681 3706 0 +25.53(+0.69%)
Sep 18, 2019 3694 3708 3679 3680 0 -10.75(-0.29%)
Sep 17, 2019 3692 3699 3669 3691 0 -9.35(-0.25%)
Sep 16, 2019 3707 3714 3693 3700 0 -30.05(-0.81%)
Sep 13, 2019 3706 3732 3700 3730 0 +52.88(+1.44%)
Sep 11, 2019 3677 3677 3677 3677 0 +13.70(+0.37%)
Sep 10, 2019 3654 3675 3636 3664 0 +15.91(+0.44%)
Sep 09, 2019 3623 3648 3611 3648 0 +30.64(+0.85%)
Sep 06, 2019 3619 3627 3606 3617 0 -2.43(-0.07%)
Sep 05, 2019 3605 3620 3593 3620 0 +31.01(+0.86%)
Sep 04, 2019 3585 3597 3579 3589 0 +26.10(+0.73%)
Sep 03, 2019 3571 3573 3551 3562 0 -10.87(-0.30%)
Sep 02, 2019 3570 3587 3566 3573 0 +2.49(+0.07%)
Aug 30, 2019 3532 3578 3528 3571 0 +44.69(+1.27%)
Aug 29, 2019 3485 3540 3482 3526 0 +35.30(+1.01%)
Aug 28, 2019 3495 3496 3462 3491 0 -11.37(-0.32%)
Aug 27, 2019 3478 3511 3468 3502 0 +15.15(+0.43%)
Aug 26, 2019 3461 3500 3448 3487 0 +7.84(+0.23%)
Aug 23, 2019 3524 3536 3479 3479 0 -30.91(-0.88%)
Aug 22, 2019 3518 3538 3496 3510 0 -15.14(-0.43%)
Aug 21, 2019 3498 3533 3498 3525 0 +37.08(+1.06%)
Aug 20, 2019 3518 3532 3487 3488 0 -34.25(-0.97%)
Aug 19, 2019 3522 3537 3510 3522 0 +24.03(+0.69%)
Aug 16, 2019 3461 3501 3456 3498 0 +55.05(+1.60%)
Aug 15, 2019 3462 3473 3397 3443 0 -10.86(-0.31%)
Aug 14, 2019 3522 3522 3442 3454 0 -158.80(-4.40%)
Aug 02, 2019 3659 3613 3613 3613 0 -116.97(-3.14%)
Aug 01, 2019 3690 3734 3684 3730 0 +28.54(+0.77%)
Jul 31, 2019 3690 3708 3688 3701 0 +28.34(+0.77%)
Jul 30, 2019 3738 3738 3662 3673 0 -62.27(-1.67%)
Jul 29, 2019 3730 3751 3726 3735 0 -0.59(-0.02%)
Jul 26, 2019 3744 3750 3726 3736 0 +0.79(+0.02%)
Jul 25, 2019 3746 3786 3715 3735 0 +8.69(+0.23%)
Jul 24, 2019 3729 3743 3717 3726 0 +2.89(+0.08%)
Jul 23, 2019 3698 3731 3698 3724 0 +43.09(+1.17%)
Jul 22, 2019 3661 3688 3656 3680 0 +28.07(+0.77%)
Jul 19, 2019 3654 3684 3640 3652 0 +31.71(+0.88%)
Jul 18, 2019 3610 3627 3597 3621 0 -5.42(-0.15%)
Jul 17, 2019 3644 3653 3618 3626 0 -23.51(-0.64%)
Jul 16, 2019 3617 3652 3617 3650 0 +27.00(+0.75%)
Jul 15, 2019 3575 3628 3575 3623 0 +44.27(+1.24%)
Jul 12, 2019 3558 3587 3557 3578 0 +7.24(+0.20%)
Jul 11, 2019 3596 3601 3567 3571 0 -18.60(-0.52%)
Jul 10, 2019 3584 3614 3582 3590 0 +1.82(+0.05%)
Jul 09, 2019 3592 3600 3566 3588 0 -20.68(-0.57%)
Jul 08, 2019 3633 3643 3603 3609 0 -35.14(-0.96%)
Jul 05, 2019 3660 3663 3637 3644 0 -13.92(-0.38%)
Jul 04, 2019 3643 3662 3643 3658 0 +16.42(+0.45%)
Jul 03, 2019 3603 3641 3601 3641 0 +44.44(+1.24%)
Jul 02, 2019 3602 3608 3585 3597 0 +18.65(+0.52%)
Jul 01, 2019 3577 3598 3576 3578 0 +30.68(+0.86%)
Jun 28, 2019 3511 3547 3510 3547 0 +33.99(+0.97%)
Jun 27, 2019 3505 3521 3489 3513 0 +16.15(+0.46%)
Jun 26, 2019 3494 3521 3492 3497 0 -0.91(-0.03%)
Jun 25, 2019 3479 3504 3474 3498 0 -0.09(-0.00%)
Jun 24, 2019 3506 3531 3495 3498 0 -7.16(-0.20%)
Jun 21, 2019 3524 3536 3496 3505 0 -13.04(-0.37%)
Jun 20, 2019 3539 3549 3519 3519 0 -7.04(-0.20%)
Jun 19, 2019 3515 3530 3491 3526 0 +12.49(+0.36%)
Jun 18, 2019 3450 3517 3433 3513 0 +62.26(+1.80%)
Jun 17, 2019 3469 3470 3448 3451 0 -12.90(-0.37%)
Jun 14, 2019 3490 3494 3454 3464 0 -28.44(-0.81%)
Jun 13, 2019 3495 3513 3486 3492 0 -8.63(-0.25%)
Jun 12, 2019 3498 3505 3488 3501 0 -15.50(-0.44%)
Jun 11, 2019 3489 3531 3487 3516 0 +32.32(+0.93%)
Jun 10, 2019 3470 3488 3469 3484 0 +26.49(+0.77%)
Jun 07, 2019 3448 3470 3446 3457 0 +17.10(+0.50%)
Jun 06, 2019 3465 3482 3425 3440 0 -14.13(-0.41%)
Jun 05, 2019 3469 3482 3440 3454 0 -3.89(-0.11%)
Jun 04, 2019 3404 3464 3397 3458 0 +38.34(+1.12%)
Jun 03, 2019 3404 3420 3383 3420 0 -7.13(-0.21%)
May 31, 2019 3421 3428 3400 3427 0 -28.32(-0.82%)
May 30, 2019 3450 3462 3444 3456 0 +22.89(+0.67%)
May 29, 2019 3463 3464 3427 3433 0 -55.71(-1.60%)
May 28, 2019 3479 3498 3458 3488 0 +13.49(+0.39%)
May 27, 2019 3487 3493 3470 3475 0 +2.49(+0.07%)
May 24, 2019 3462 3488 3457 3472 0 +27.25(+0.79%)
May 23, 2019 3467 3482 3443 3445 0 -43.66(-1.25%)
May 22, 2019 3491 3508 3470 3489 0 -6.19(-0.18%)
May 21, 2019 3486 3498 3482 3495 0 +18.45(+0.53%)
May 20, 2019 3505 3518 3462 3476 0 -34.97(-1.00%)
May 17, 2019 3525 3530 3500 3511 0 -32.72(-0.92%)
May 16, 2019 3492 3544 3474 3544 0 +50.36(+1.44%)
May 15, 2019 3498 3498 3452 3494 0 -1.33(-0.04%)
May 14, 2019 3464 3495 3457 3495 0 +42.98(+1.25%)
May 13, 2019 3510 3511 3442 3452 0 -51.86(-1.48%)
May 10, 2019 3528 3544 3496 3504 0 +11.64(+0.33%)
May 09, 2019 3550 3551 3488 3492 0 -82.47(-2.31%)
May 08, 2019 3586 3603 3562 3575 0 -21.10(-0.59%)
May 07, 2019 3639 3648 3586 3596 0 -85.84(-2.33%)
May 06, 2019 3648 3682 3634 3682 0 -33.57(-0.90%)
May 03, 2019 3725 3742 3715 3715 0 -2.66(-0.07%)
May 02, 2019 3726 3744 3706 3718 0 -25.64(-0.68%)
Apr 30, 2019 3744 3744 3744 3744 0 +5.85(+0.16%)
Apr 29, 2019 3736 3746 3705 3738 0 +10.20(+0.27%)
Apr 26, 2019 3713 3734 3701 3728 0 +13.90(+0.37%)
Apr 25, 2019 3730 3734 3705 3714 0 -38.48(-1.03%)
Apr 24, 2019 3795 3795 3748 3752 0 -54.78(-1.44%)
Apr 23, 2019 3852 3852 3790 3807 0 -45.32(-1.18%)
Apr 18, 2019 3852 3852 3852 3852 0 +5.48(+0.14%)
Apr 17, 2019 3853 3867 3828 3847 0 -13.35(-0.35%)
Apr 16, 2019 3850 3866 3841 3860 0 +13.39(+0.35%)
Apr 15, 2019 3854 3868 3842 3847 0 +1.73(+0.04%)
Apr 12, 2019 3801 3845 3791 3845 0 +37.31(+0.98%)
Apr 11, 2019 3783 3815 3774 3808 0 +29.44(+0.78%)
Apr 10, 2019 3788 3805 3773 3778 0 -11.91(-0.31%)
Apr 09, 2019 3787 3811 3775 3790 0 -2.87(-0.08%)
Apr 08, 2019 3792 3795 3787 3793 0 -12.31(-0.32%)
Apr 05, 2019 3787 3814 3787 3805 0 +23.17(+0.61%)
Apr 04, 2019 3763 3786 3758 3782 0 +9.52(+0.25%)
Apr 03, 2019 3760 3774 3758 3773 0 +35.92(+0.96%)
Apr 02, 2019 3718 3744 3718 3737 0 +23.18(+0.62%)
Apr 01, 2019 3684 3716 3681 3714 0 +54.88(+1.50%)
Mar 29, 2019 3622 3661 3614 3659 0 +57.65(+1.60%)
Mar 28, 2019 3617 3633 3599 3601 0 -13.50(-0.37%)
Mar 27, 2019 3596 3644 3589 3615 0 +23.00(+0.64%)
Mar 26, 2019 3570 3599 3549 3592 0 +30.89(+0.87%)
Mar 25, 2019 3568 3586 3538 3561 0 -28.05(-0.78%)
Mar 22, 2019 3668 3670 3586 3589 0 -65.93(-1.80%)
Mar 21, 2019 3648 3661 3635 3655 0 -0.98(-0.03%)
Mar 20, 2019 3682 3684 3652 3656 0 -35.44(-0.96%)
Mar 19, 2019 3662 3708 3662 3691 0 +30.28(+0.83%)
Mar 18, 2019 3635 3661 3631 3661 0 +20.54(+0.56%)
Mar 15, 2019 3611 3644 3610 3640 0 +30.62(+0.85%)
Mar 14, 2019 3594 3618 3594 3610 0 +12.23(+0.34%)
Mar 13, 2019 3576 3599 3567 3597 0 +17.83(+0.50%)
Mar 12, 2019 3591 3592 3567 3580 0 +10.71(+0.30%)
Mar 11, 2019 3550 3573 3546 3569 0 +32.26(+0.91%)
Mar 08, 2019 3551 3553 3525 3537 0 -36.62(-1.02%)
Mar 07, 2019 3599 3605 3551 3573 0 -32.57(-0.90%)
Mar 06, 2019 3636 3638 3597 3606 0 -35.34(-0.97%)
Mar 05, 2019 3643 3673 3628 3641 0 -0.99(-0.03%)
Mar 04, 2019 3658 3666 3640 3642 0 -2.01(-0.06%)
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.