Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5100 5121 5038 5059 0 -40.60(-0.80%)
Sep 27, 2019 5026 5152 5026 5100 0 +0.00(+0.00%)
Sep 26, 2019 5026 5152 5026 5100 0 +93.40(+1.87%)
Sep 25, 2019 5001 5006 4955 5006 0 +5.60(+0.11%)
Sep 24, 2019 5025 5041 4988 5001 0 -24.57(-0.49%)
Sep 23, 2019 5073 5079 5020 5025 0 -47.72(-0.94%)
Sep 17, 2019 5070 5073 5029 5073 0 +0.00(+0.00%)
Sep 16, 2019 5073 0 +68.49(+1.37%)
Sep 13, 2019 4975 5009 4962 5004 0 +0.00(+0.00%)
Sep 12, 2019 4975 5009 4962 5004 0 +47.44(+0.96%)
Sep 11, 2019 4880 4957 4859 4957 0 +76.73(+1.57%)
Sep 10, 2019 4861 4881 4845 4880 0 +19.64(+0.40%)
Sep 09, 2019 4824 4866 4821 4861 0 +38.37(+0.80%)
Sep 06, 2019 4818 4838 4811 4822 0 -1.31(-0.03%)
Sep 05, 2019 4818 4838 4811 4824 0 +66.33(+1.39%)
Sep 04, 2019 4713 4760 4713 4757 0 +35.46(+0.75%)
Sep 03, 2019 4772 4772 4718 4722 0 -51.96(-1.09%)
Sep 02, 2019 4804 4805 4765 4774 0 -30.84(-0.64%)
Aug 30, 2019 4692 4805 4684 4805 0 +0.21(+0.00%)
Aug 29, 2019 4692 4805 4684 4804 0 +194.39(+4.22%)
Aug 28, 2019 4605 4620 4589 4610 0 +5.30(+0.12%)
Aug 27, 2019 4617 4664 4605 4605 0 -11.90(-0.26%)
Aug 26, 2019 4649 4676 4595 4617 0 -32.57(-0.70%)
Aug 23, 2019 4739 4740 4645 4649 0 +0.53(+0.01%)
Aug 22, 2019 4739 4740 4645 4649 0 -135.67(-2.84%)
Aug 21, 2019 4777 4806 4777 4784 0 +7.67(+0.16%)
Aug 20, 2019 4787 4799 4770 4777 0 -11.10(-0.23%)
Aug 19, 2019 4799 4831 4788 4788 0 -11.66(-0.24%)
Aug 16, 2019 4781 4809 4772 4799 0 +0.86(+0.02%)
Aug 15, 2019 4781 4809 4772 4799 0 +15.16(+0.32%)
Aug 14, 2019 4846 4848 4783 4783 0 +2.33(+0.05%)
Aug 13, 2019 4846 4848 4781 4781 0 -46.50(-0.96%)
Aug 12, 2019 4913 4913 4803 4828 0 -85.57(-1.74%)
Aug 09, 2019 4910 4941 4891 4913 0 +0.00(+0.00%)
Aug 08, 2019 4910 4941 4891 4913 0 +102.03(+2.12%)
Aug 07, 2019 4778 4826 4763 4811 0 +33.20(+0.69%)
Aug 06, 2019 4780 4837 4778 4778 0 -2.52(-0.05%)
Aug 05, 2019 4885 4885 4759 4780 0 -104.90(-2.15%)
Aug 02, 2019 4941 4941 4872 4885 0 +0.00(+0.00%)
Aug 01, 2019 4941 4941 4872 4885 0 -87.07(-1.75%)
Jul 31, 2019 5001 5009 4972 4972 0 -28.74(-0.57%)
Jul 30, 2019 5001 5009 4987 5001 0 +0.39(+0.01%)
Jul 29, 2019 4981 5002 4980 5001 0 +19.62(+0.39%)
Jul 26, 2019 4993 5019 4975 4981 0 +0.00(+0.00%)
Jul 25, 2019 4993 5019 4975 4981 0 +11.76(+0.24%)
Jul 24, 2019 4998 4999 4966 4969 0 -28.30(-0.57%)
Jul 23, 2019 5032 5041 4992 4998 0 -34.46(-0.68%)
Jul 22, 2019 5053 5064 5023 5032 0 -20.63(-0.41%)
Jul 19, 2019 5041 5060 5027 5053 0 +0.00(+0.00%)
Jul 18, 2019 5041 5060 5027 5053 0 +1.97(+0.04%)
Jul 17, 2019 5076 5083 5040 5051 0 -25.68(-0.51%)
Jul 15, 2019 5068 5080 5062 5076 0 +0.00(+0.00%)
Jul 14, 2019 5068 5080 5062 5076 0 +8.02(+0.16%)
Jul 12, 2019 5075 5086 5067 5068 0 +0.00(+0.00%)
Jul 11, 2019 5075 5086 5067 5068 0 -5.07(-0.10%)
Jul 10, 2019 5054 5075 5047 5073 0 +19.27(+0.38%)
Jul 09, 2019 5067 5075 5037 5054 0 -12.48(-0.25%)
Jul 08, 2019 5076 5077 5048 5067 0 -9.04(-0.18%)
Jul 05, 2019 5055 5077 5016 5076 0 +0.00(+0.00%)
Jul 04, 2019 5055 5077 5016 5076 0 +20.78(+0.41%)
Jul 03, 2019 5010 5055 5009 5055 0 +45.23(+0.90%)
Jul 02, 2019 5063 5065 5010 5010 0 -53.18(-1.05%)
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.