Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 3624 3654 3618 3644 0 +39.66(+1.10%)
Feb 28, 2019 3569 3609 3569 3604 0 +8.87(+0.25%)
Feb 27, 2019 3591 3604 3576 3596 0 -9.19(-0.25%)
Feb 26, 2019 3577 3607 3563 3605 0 +17.28(+0.48%)
Feb 25, 2019 3589 3595 3578 3588 0 +14.70(+0.41%)
Feb 22, 2019 3579 3593 3571 3573 0 -13.33(-0.37%)
Feb 21, 2019 3609 3618 3582 3586 0 -29.71(-0.82%)
Feb 20, 2019 3586 3619 3582 3616 0 +30.38(+0.85%)
Feb 19, 2019 3584 3594 3569 3585 0 -7.92(-0.22%)
Feb 18, 2019 3575 3597 3573 3593 0 +25.42(+0.71%)
Feb 15, 2019 3513 3572 3500 3568 0 +47.08(+1.34%)
Feb 14, 2019 3555 3561 3521 3521 0 -14.25(-0.40%)
Feb 13, 2019 3540 3555 3528 3535 0 +8.21(+0.23%)
Feb 12, 2019 3525 3536 3516 3527 0 +30.56(+0.87%)
Feb 11, 2019 3488 3509 3485 3496 0 +22.65(+0.65%)
Feb 08, 2019 3498 3505 3464 3474 0 -40.37(-1.15%)
Feb 07, 2019 3562 3567 3514 3514 0 -63.67(-1.78%)
Feb 06, 2019 3561 3583 3558 3578 0 +18.50(+0.52%)
Feb 05, 2019 3508 3559 3497 3559 0 +52.45(+1.50%)
Feb 04, 2019 3505 3513 3490 3507 0 -1.02(-0.03%)
Feb 01, 2019 3507 3512 3487 3508 0 +16.22(+0.46%)
Jan 31, 2019 3504 3524 3469 3492 0 +3.22(+0.09%)
Jan 30, 2019 3478 3494 3466 3488 0 +10.80(+0.31%)
Jan 29, 2019 3469 3489 3453 3478 0 +10.94(+0.32%)
Jan 28, 2019 3492 3498 3464 3467 0 -30.30(-0.87%)
Jan 25, 2019 3476 3500 3475 3497 0 +38.68(+1.12%)
Jan 24, 2019 3460 3476 3444 3458 0 +0.89(+0.03%)
Jan 23, 2019 3442 3478 3431 3457 0 +8.19(+0.24%)
Jan 22, 2019 3448 3467 3436 3449 0 -16.09(-0.46%)
Jan 21, 2019 3483 3483 3461 3465 0 -18.19(-0.52%)
Jan 18, 2019 3457 3486 3452 3483 0 +53.76(+1.57%)
Jan 17, 2019 3439 3439 3419 3430 0 -17.25(-0.50%)
Jan 16, 2019 3433 3447 3422 3447 0 +24.97(+0.73%)
Jan 15, 2019 3422 3434 3396 3422 0 +27.45(+0.81%)
Jan 14, 2019 3407 3418 3388 3395 0 -17.18(-0.50%)
Jan 11, 2019 3424 3444 3403 3412 0 -1.43(-0.04%)
Jan 10, 2019 3379 3413 3373 3413 0 +8.90(+0.26%)
Jan 09, 2019 3412 3422 3393 3404 0 +21.29(+0.63%)
Jan 08, 2019 3341 3401 3337 3383 0 +42.19(+1.26%)
Jan 07, 2019 3327 3341 3303 3341 0 +23.73(+0.72%)
Jan 04, 2019 3250 3320 3245 3317 0 +95.55(+2.97%)
Jan 03, 2019 3206 3240 3200 3222 0 -1.64(-0.05%)
Jan 02, 2019 3207 3230 3166 3223 0 -20.49(-0.63%)
Dec 31, 2018 3244 3244 3244 3244 0 +34.63(+1.08%)
Dec 28, 2018 3190 3224 3178 3209 0 +44.02(+1.39%)
Dec 27, 2018 3254 3254 3145 3165 0 -45.10(-1.40%)
Dec 24, 2018 3210 3210 3210 3210 0 -30.90(-0.95%)
Dec 21, 2018 3233 3247 3195 3241 0 -6.49(-0.20%)
Dec 20, 2018 3274 3290 3245 3247 0 -79.37(-2.39%)
Dec 19, 2018 3315 3335 3313 3327 0 +10.16(+0.31%)
Dec 18, 2018 3314 3337 3296 3317 0 -14.58(-0.44%)
Dec 17, 2018 3379 3379 3321 3331 0 -53.03(-1.57%)
Dec 14, 2018 3373 3389 3341 3384 0 -16.93(-0.50%)
Dec 13, 2018 3409 3422 3394 3401 0 -0.02(-0.00%)
Dec 12, 2018 3348 3408 3345 3401 0 +66.45(+1.99%)
Dec 11, 2018 3303 3358 3290 3335 0 +47.87(+1.46%)
Dec 10, 2018 3328 3332 3282 3287 0 -57.67(-1.72%)
Dec 07, 2018 3344 3378 3343 3345 0 +19.79(+0.60%)
Dec 06, 2018 3414 3416 3318 3325 0 -117.76(-3.42%)
Dec 05, 2018 3449 3466 3435 3443 0 -40.35(-1.16%)
Dec 04, 2018 3518 3518 3483 3483 0 -43.76(-1.24%)
Dec 03, 2018 3552 3562 3522 3527 0 +38.77(+1.11%)
Nov 30, 2018 3500 3500 3475 3488 0 -4.09(-0.12%)
Nov 29, 2018 3501 3513 3478 3492 0 +17.99(+0.52%)
Nov 28, 2018 3488 3491 3464 3474 0 -10.43(-0.30%)
Nov 27, 2018 3478 3487 3455 3484 0 +9.16(+0.26%)
Nov 26, 2018 3463 3489 3453 3475 0 +33.84(+0.98%)
Nov 23, 2018 3431 3444 3422 3441 0 +14.54(+0.42%)
Nov 22, 2018 3465 3465 3427 3427 0 -44.47(-1.28%)
Nov 21, 2018 3446 3475 3441 3471 0 +40.89(+1.19%)
Nov 20, 2018 3488 3490 3420 3430 0 -72.93(-2.08%)
Nov 19, 2018 3541 3558 3503 3503 0 -26.42(-0.75%)
Nov 16, 2018 3536 3559 3503 3530 0 +3.64(+0.10%)
Nov 15, 2018 3560 3584 3501 3526 0 -12.65(-0.36%)
Nov 14, 2018 3514 3560 3492 3539 0 -9.78(-0.28%)
Nov 13, 2018 3537 3559 3523 3549 0 +24.90(+0.71%)
Nov 12, 2018 3568 3580 3521 3524 0 -32.60(-0.92%)
Nov 09, 2018 3535 3562 3528 3556 0 +4.08(+0.11%)
Nov 08, 2018 3566 3584 3544 3552 0 -9.64(-0.27%)
Nov 07, 2018 3513 3567 3513 3562 0 +63.81(+1.82%)
Nov 06, 2018 3514 3517 3478 3498 0 -10.28(-0.29%)
Nov 05, 2018 3522 3527 3506 3508 0 -13.59(-0.39%)
Nov 02, 2018 3556 3566 3522 3522 0 +18.67(+0.53%)
Nov 01, 2018 3458 3514 3454 3503 0 +56.19(+1.63%)
Oct 31, 2018 3429 3462 3429 3447 0 +50.58(+1.49%)
Oct 30, 2018 3409 3410 3370 3396 0 -9.53(-0.28%)
Oct 29, 2018 3375 3443 3372 3406 0 +32.51(+0.96%)
Oct 26, 2018 3385 3385 3374 3374 0 -26.51(-0.78%)
Oct 25, 2018 3370 3418 3359 3400 0 -27.70(-0.81%)
Oct 24, 2018 3447 3480 3426 3428 0 -9.67(-0.28%)
Oct 23, 2018 3475 3481 3436 3437 0 -72.99(-2.08%)
Oct 22, 2018 3542 3556 3510 3510 0 -10.89(-0.31%)
Oct 19, 2018 3534 3537 3494 3521 0 -16.81(-0.48%)
Oct 18, 2018 3567 3576 3538 3538 0 -21.89(-0.61%)
Oct 17, 2018 3581 3602 3550 3560 0 -3.97(-0.11%)
Oct 16, 2018 3514 3569 3505 3564 0 +57.46(+1.64%)
Oct 15, 2018 3516 3518 3483 3506 0 +1.45(+0.04%)
Oct 12, 2018 3537 3542 3505 3505 0 +2.25(+0.06%)
Oct 11, 2018 3528 3550 3499 3503 0 -72.56(-2.03%)
Oct 10, 2018 3644 3646 3575 3575 0 -77.79(-2.13%)
Oct 09, 2018 3655 3661 3609 3653 0 +13.91(+0.38%)
Oct 08, 2018 3678 3684 3634 3639 0 -47.44(-1.29%)
Oct 05, 2018 3711 3711 3685 3687 0 -28.09(-0.76%)
Oct 04, 2018 3739 3744 3710 3715 0 -30.69(-0.82%)
Oct 03, 2018 3730 3756 3720 3745 0 +43.00(+1.16%)
Oct 02, 2018 3699 3710 3680 3702 0 -12.58(-0.34%)
Oct 01, 2018 3705 3730 3701 3715 0 +8.28(+0.22%)
Sep 28, 2018 3727 3730 3680 3707 0 -34.44(-0.92%)
Sep 27, 2018 3737 3743 3717 3741 0 -2.40(-0.06%)
Sep 26, 2018 3749 3751 3738 3744 0 -7.23(-0.19%)
Sep 25, 2018 3748 3766 3748 3751 0 +3.59(+0.10%)
Sep 24, 2018 3762 3766 3743 3747 0 -27.67(-0.73%)
Sep 21, 2018 3776 3797 3769 3775 0 +6.06(+0.16%)
Sep 20, 2018 3736 3777 3736 3769 0 +36.78(+0.99%)
Sep 19, 2018 3734 3745 3718 3732 0 +1.18(+0.03%)
Sep 18, 2018 3721 3741 3713 3731 0 +16.07(+0.43%)
Sep 17, 2018 3697 3734 3697 3715 0 +5.24(+0.14%)
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.