Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5636 5678 5625 5678 0 +37.21(+0.66%)
Sep 27, 2019 5627 5645 5622 5641 0 +20.01(+0.36%)
Sep 26, 2019 5574 5632 5572 5621 0 +36.77(+0.66%)
Sep 25, 2019 5598 5601 5532 5584 0 -44.53(-0.79%)
Sep 24, 2019 5644 5648 5625 5628 0 -2.43(-0.04%)
Sep 23, 2019 5679 5684 5619 5631 0 -60.02(-1.05%)
Sep 20, 2019 5655 5696 5648 5691 0 +31.70(+0.56%)
Sep 19, 2019 5618 5663 5617 5659 0 +38.43(+0.68%)
Sep 18, 2019 5610 5635 5602 5621 0 +5.14(+0.09%)
Sep 17, 2019 5603 5619 5588 5616 0 +13.28(+0.24%)
Sep 16, 2019 5627 5633 5602 5602 0 -53.23(-0.94%)
Sep 13, 2019 5649 5672 5638 5655 0 +37.40(+0.67%)
Sep 11, 2019 5618 5618 5618 5618 0 +24.85(+0.44%)
Sep 10, 2019 5587 5597 5556 5593 0 +4.26(+0.08%)
Sep 09, 2019 5606 5612 5580 5589 0 -15.04(-0.27%)
Sep 06, 2019 5592 5611 5582 5604 0 +10.62(+0.19%)
Sep 05, 2019 5570 5606 5560 5593 0 +61.30(+1.11%)
Sep 04, 2019 5519 5537 5508 5532 0 +66.00(+1.21%)
Sep 03, 2019 5484 5485 5441 5466 0 -26.97(-0.49%)
Sep 02, 2019 5483 5503 5480 5493 0 +12.56(+0.23%)
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%)
Jun 03, 2019 5172 5241 5152 5241 0 +33.83(+0.65%)
May 31, 2019 5199 5208 5161 5208 0 -41.28(-0.79%)
May 30, 2019 5242 5258 5230 5249 0 +26.79(+0.51%)
May 29, 2019 5249 5253 5204 5222 0 -90.57(-1.70%)
May 28, 2019 5343 5351 5301 5313 0 -23.50(-0.44%)
May 27, 2019 5341 5364 5323 5336 0 +19.68(+0.37%)
May 24, 2019 5308 5338 5303 5317 0 +35.14(+0.67%)
May 23, 2019 5335 5340 5273 5281 0 -97.61(-1.81%)
May 22, 2019 5382 5400 5345 5379 0 -6.48(-0.12%)
May 21, 2019 5373 5395 5350 5385 0 +26.87(+0.50%)
May 20, 2019 5425 5439 5333 5359 0 -79.64(-1.46%)
May 17, 2019 5428 5451 5402 5438 0 -9.88(-0.18%)
May 16, 2019 5365 5448 5347 5448 0 +73.85(+1.37%)
May 15, 2019 5348 5374 5297 5374 0 +32.91(+0.62%)
May 14, 2019 5292 5341 5289 5341 0 +78.78(+1.50%)
May 13, 2019 5332 5334 5248 5263 0 -64.87(-1.22%)
May 10, 2019 5354 5372 5312 5327 0 +14.28(+0.27%)
May 09, 2019 5358 5364 5307 5313 0 -104.43(-1.93%)
May 08, 2019 5389 5426 5378 5418 0 +21.84(+0.40%)
May 07, 2019 5479 5490 5388 5396 0 -87.77(-1.60%)
May 06, 2019 5451 5490 5423 5484 0 -65.32(-1.18%)
May 03, 2019 5537 5563 5536 5549 0 +9.98(+0.18%)
May 02, 2019 5568 5573 5538 5539 0 -47.55(-0.85%)
Apr 30, 2019 5586 5586 5586 5586 0 +5.43(+0.10%)
Apr 29, 2019 5567 5594 5547 5581 0 +11.62(+0.21%)
Apr 26, 2019 5570 5575 5547 5569 0 +11.69(+0.21%)
Apr 25, 2019 5569 5572 5538 5558 0 -18.39(-0.33%)
Apr 24, 2019 5581 5598 5557 5576 0 -15.63(-0.28%)
Apr 23, 2019 5578 5596 5565 5592 0 +11.31(+0.20%)
Apr 18, 2019 5580 5580 5580 5580 0 +17.29(+0.31%)
Apr 17, 2019 5528 5569 5523 5563 0 +34.42(+0.62%)
Apr 16, 2019 5511 5532 5503 5529 0 +19.94(+0.36%)
Apr 15, 2019 5502 5518 5498 5509 0 +6.03(+0.11%)
Apr 12, 2019 5479 5511 5474 5503 0 +16.98(+0.31%)
Apr 11, 2019 5474 5498 5446 5486 0 +35.84(+0.66%)
Apr 10, 2019 5443 5461 5440 5450 0 +13.46(+0.25%)
Apr 09, 2019 5453 5492 5436 5436 0 -35.36(-0.65%)
Apr 08, 2019 5472 5472 5465 5472 0 -4.42(-0.08%)
Apr 05, 2019 5469 5486 5465 5476 0 +12.40(+0.23%)
Apr 04, 2019 5461 5474 5448 5464 0 -5.11(-0.09%)
Apr 03, 2019 5458 5474 5451 5469 0 +45.44(+0.84%)
Apr 02, 2019 5410 5434 5403 5423 0 +17.94(+0.33%)
Apr 01, 2019 5394 5415 5376 5406 0 +55.00(+1.03%)
Mar 29, 2019 5335 5356 5315 5351 0 +53.99(+1.02%)
Mar 28, 2019 5299 5328 5292 5297 0 -4.70(-0.09%)
Mar 27, 2019 5313 5340 5280 5301 0 -6.14(-0.12%)
Mar 26, 2019 5271 5315 5258 5307 0 +46.74(+0.89%)
Mar 25, 2019 5212 5277 5212 5261 0 -9.28(-0.18%)
Mar 22, 2019 5394 5398 5264 5270 0 -108.93(-2.03%)
Mar 21, 2019 5378 5393 5349 5379 0 -3.81(-0.07%)
Mar 20, 2019 5417 5429 5383 5383 0 -46.35(-0.85%)
Mar 19, 2019 5406 5443 5404 5429 0 +16.18(+0.30%)
Mar 18, 2019 5404 5416 5401 5413 0 +7.51(+0.14%)
Mar 15, 2019 5353 5422 5352 5405 0 +55.54(+1.04%)
Mar 14, 2019 5309 5358 5309 5350 0 +43.40(+0.82%)
Mar 13, 2019 5263 5310 5262 5306 0 +36.13(+0.69%)
Mar 12, 2019 5291 5295 5246 5270 0 +4.29(+0.08%)
Mar 11, 2019 5253 5269 5230 5266 0 +34.74(+0.66%)
Mar 08, 2019 5234 5252 5221 5231 0 -36.70(-0.70%)
Mar 07, 2019 5282 5306 5249 5268 0 -20.89(-0.39%)
Mar 06, 2019 5288 5315 5282 5289 0 -8.71(-0.16%)
Mar 05, 2019 5289 5298 5268 5298 0 +10.95(+0.21%)
Mar 04, 2019 5291 5311 5283 5287 0 +21.38(+0.41%)
Mar 01, 2019 5267 5287 5262 5265 0 +24.66(+0.47%)
Feb 28, 2019 5205 5247 5205 5241 0 +15.18(+0.29%)
Feb 27, 2019 5218 5237 5212 5225 0 -13.37(-0.26%)
Feb 26, 2019 5213 5248 5197 5239 0 +6.87(+0.13%)
Feb 25, 2019 5228 5242 5219 5232 0 +16.00(+0.31%)
Feb 22, 2019 5191 5227 5190 5216 0 +19.74(+0.38%)
Feb 21, 2019 5200 5206 5181 5196 0 +0.16(+0.00%)
Feb 20, 2019 5169 5203 5159 5196 0 +35.43(+0.69%)
Feb 19, 2019 5162 5176 5137 5161 0 -8.02(-0.16%)
Feb 18, 2019 5149 5171 5148 5169 0 +15.35(+0.30%)
Feb 15, 2019 5062 5165 5060 5153 0 +90.67(+1.79%)
Feb 14, 2019 5118 5118 5063 5063 0 -11.75(-0.23%)
Feb 13, 2019 5072 5092 5062 5074 0 +17.92(+0.35%)
Feb 12, 2019 5052 5074 5040 5056 0 +41.88(+0.84%)
Feb 11, 2019 4988 5023 4986 5014 0 +52.83(+1.06%)
Feb 08, 2019 4981 5006 4946 4962 0 -23.92(-0.48%)
Feb 07, 2019 5076 5084 4986 4986 0 -93.49(-1.84%)
Feb 06, 2019 5061 5084 5058 5079 0 -4.29(-0.08%)
Feb 05, 2019 5010 5083 4998 5083 0 +83.15(+1.66%)
Feb 04, 2019 5014 5019 4971 5000 0 -19.07(-0.38%)
Feb 01, 2019 5005 5023 4980 5019 0 +26.54(+0.53%)
Jan 31, 2019 4993 5016 4956 4993 0 +17.96(+0.36%)
Jan 30, 2019 4944 4975 4943 4975 0 +46.58(+0.95%)
Jan 29, 2019 4889 4949 4880 4928 0 +39.60(+0.81%)
Jan 28, 2019 4904 4912 4879 4889 0 -37.24(-0.76%)
Jan 25, 2019 4896 4932 4891 4926 0 +53.86(+1.11%)
Jan 24, 2019 4840 4884 4832 4872 0 +31.58(+0.65%)
Jan 23, 2019 4832 4875 4820 4840 0 -7.15(-0.15%)
Jan 22, 2019 4841 4863 4825 4848 0 -20.25(-0.42%)
Jan 21, 2019 4866 4873 4860 4868 0 -8.15(-0.17%)
Jan 18, 2019 4826 4882 4824 4876 0 +81.56(+1.70%)
Jan 17, 2019 4783 4802 4773 4794 0 -16.37(-0.34%)
Jan 16, 2019 4812 4816 4785 4811 0 +24.57(+0.51%)
Jan 15, 2019 4800 4817 4755 4786 0 +23.42(+0.49%)
Jan 14, 2019 4740 4773 4731 4763 0 -18.59(-0.39%)
Jan 11, 2019 4815 4821 4761 4781 0 -24.32(-0.51%)
Jan 10, 2019 4789 4806 4760 4806 0 -7.92(-0.16%)
Jan 09, 2019 4811 4843 4803 4814 0 +40.31(+0.84%)
Jan 08, 2019 4722 4810 4719 4773 0 +54.10(+1.15%)
Jan 07, 2019 4757 4760 4690 4719 0 -17.95(-0.38%)
Jan 04, 2019 4650 4751 4637 4737 0 +125.63(+2.72%)
Jan 03, 2019 4642 4671 4608 4611 0 -77.90(-1.66%)
Jan 02, 2019 4642 4700 4606 4689 0 -41.30(-0.87%)
Dec 31, 2018 4731 4731 4731 4731 0 +51.95(+1.11%)
Dec 28, 2018 4641 4700 4624 4679 0 +80.13(+1.74%)
Dec 27, 2018 4689 4692 4556 4599 0 -27.78(-0.60%)
Dec 24, 2018 4626 4626 4626 4626 0 -67.99(-1.45%)
Dec 21, 2018 4673 4696 4628 4694 0 +1.92(+0.04%)
Dec 20, 2018 4710 4720 4686 4692 0 -84.99(-1.78%)
Dec 19, 2018 4767 4794 4762 4777 0 +23.37(+0.49%)
Dec 18, 2018 4773 4805 4754 4754 0 -45.79(-0.95%)
Dec 17, 2018 4840 4848 4789 4800 0 -53.83(-1.11%)
Dec 14, 2018 4853 4873 4823 4854 0 -43.22(-0.88%)
Dec 13, 2018 4927 4935 4890 4897 0 -12.53(-0.26%)
Dec 12, 2018 4834 4924 4829 4909 0 +103.25(+2.15%)
Dec 11, 2018 4782 4854 4770 4806 0 +63.82(+1.35%)
Dec 10, 2018 4798 4810 4732 4742 0 -70.75(-1.47%)
Dec 07, 2018 4814 4877 4812 4813 0 +32.67(+0.68%)
Dec 06, 2018 4898 4898 4761 4780 0 -163.91(-3.32%)
Dec 05, 2018 4963 4977 4941 4944 0 -68.29(-1.36%)
Dec 04, 2018 5037 5043 5012 5013 0 -41.32(-0.82%)
Dec 03, 2018 5113 5115 5043 5054 0 +50.06(+1.00%)
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%)
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.