Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5431 5452 5428 5436 0 -3.51(-0.06%)
Mar 30, 2017 5430 5447 5425 5440 0 +9.47(+0.17%)
Mar 29, 2017 5410 5433 5405 5430 0 +23.06(+0.43%)
Mar 28, 2017 5372 5422 5363 5407 0 +32.94(+0.61%)
Mar 27, 2017 5321 5383 5316 5374 0 +10.27(+0.19%)
Mar 24, 2017 5377 5392 5346 5364 0 +8.86(+0.17%)
Mar 23, 2017 5357 5375 5346 5355 0 -12.42(-0.23%)
Mar 22, 2017 5333 5372 5327 5368 0 +35.03(+0.66%)
Mar 21, 2017 5433 5440 5329 5333 0 -80.78(-1.49%)
Mar 20, 2017 5406 5426 5400 5413 0 +4.55(+0.08%)
Mar 17, 2017 5413 5423 5407 5409 0 -3.32(-0.06%)
Mar 16, 2017 5421 5424 5399 5412 0 -4.17(-0.08%)
Mar 15, 2017 5392 5427 5376 5416 0 +34.08(+0.63%)
Mar 14, 2017 5383 5385 5361 5382 0 -12.40(-0.23%)
Mar 13, 2017 5388 5396 5382 5395 0 +8.67(+0.16%)
Mar 10, 2017 5390 5395 5364 5386 0 +21.92(+0.41%)
Mar 09, 2017 5356 5371 5336 5364 0 +4.18(+0.08%)
Mar 08, 2017 5351 5376 5349 5360 0 +8.52(+0.16%)
Mar 07, 2017 5348 5373 5341 5351 0 -9.03(-0.17%)
Mar 06, 2017 5353 5368 5339 5360 0 -13.17(-0.25%)
Mar 03, 2017 5355 5373 5344 5373 0 +10.22(+0.19%)
Mar 02, 2017 5386 5388 5356 5363 0 -27.73(-0.51%)
Mar 01, 2017 5369 5398 5355 5391 0 +60.68(+1.14%)
Feb 28, 2017 5344 5347 5317 5330 0 -17.24(-0.32%)
Feb 27, 2017 5331 5348 5322 5348 0 +4.24(+0.08%)
Feb 24, 2017 5305 5343 5304 5343 0 +10.94(+0.21%)
Feb 23, 2017 5358 5359 5310 5332 0 -19.76(-0.37%)
Feb 22, 2017 5345 5355 5336 5352 0 +1.40(+0.03%)
Feb 21, 2017 5335 5353 5330 5351 0 +26.01(+0.49%)
Feb 17, 2017 5325 5325 5325 5325 0 +24.08(+0.45%)
Feb 16, 2017 5306 5317 5288 5301 0 -1.75(-0.03%)
Feb 15, 2017 5266 5304 5264 5302 0 +31.32(+0.59%)
Feb 14, 2017 5251 5271 5239 5271 0 +14.25(+0.27%)
Feb 13, 2017 5242 5262 5241 5257 0 +30.13(+0.58%)
Feb 10, 2017 5220 5234 5213 5227 0 +14.53(+0.28%)
Feb 09, 2017 5200 5222 5196 5212 0 +15.58(+0.30%)
Feb 08, 2017 5176 5202 5169 5197 0 +10.70(+0.21%)
Feb 07, 2017 5179 5196 5174 5186 0 +17.92(+0.35%)
Feb 06, 2017 5154 5168 5148 5168 0 +6.36(+0.12%)
Feb 03, 2017 5154 5165 5148 5162 0 +13.90(+0.27%)
Feb 02, 2017 5141 5163 5129 5148 0 -4.99(-0.10%)
Feb 01, 2017 5158 5162 5129 5153 0 +35.92(+0.70%)
Jan 31, 2017 5107 5117 5086 5117 0 -12.56(-0.24%)
Jan 30, 2017 5146 5147 5098 5129 0 -38.73(-0.75%)
Jan 27, 2017 5169 5172 5150 5168 0 +11.14(+0.22%)
Jan 26, 2017 5164 5168 5149 5157 0 +5.45(+0.11%)
Jan 25, 2017 5133 5153 5129 5151 0 +50.41(+0.99%)
Jan 24, 2017 5080 5108 5068 5101 0 +35.36(+0.70%)
Jan 23, 2017 5056 5073 5035 5066 0 +2.50(+0.05%)
Jan 20, 2017 5070 5085 5050 5063 0 +12.03(+0.24%)
Jan 19, 2017 5061 5078 5041 5051 0 -4.68(-0.09%)
Jan 18, 2017 5050 5058 5039 5056 0 +11.20(+0.22%)
Jan 17, 2017 5043 5053 5030 5045 0 -14.86(-0.29%)
Jan 13, 2017 5060 5060 5060 5060 0 +18.08(+0.36%)
Jan 12, 2017 5029 5044 4995 5041 0 -8.78(-0.17%)
Jan 11, 2017 5034 5050 5013 5050 0 +15.04(+0.30%)
Jan 10, 2017 5028 5050 5016 5035 0 +10.27(+0.20%)
Jan 09, 2017 5014 5033 5009 5025 0 +17.82(+0.36%)
Jan 06, 2017 4974 5021 4958 5007 0 +42.13(+0.85%)
Jan 05, 2017 4936 4968 4935 4965 0 +27.74(+0.56%)
Jan 04, 2017 4921 4945 4920 4937 0 +25.88(+0.53%)
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.