Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4062 4078 4023 4040 0 -22.08(-0.54%)
May 30, 2018 4069 4087 4053 4062 0 -7.12(-0.17%)
May 29, 2018 4125 4130 4062 4069 0 -55.94(-1.36%)
May 28, 2018 4131 4149 4125 4125 0 -5.20(-0.13%)
May 27, 2018 4135 4168 4122 4131 0 +0.00(+0.00%)
May 26, 2018 4135 4168 4122 4131 0 +0.00(+0.00%)
May 25, 2018 4135 4168 4122 4131 0 -4.34(-0.10%)
May 24, 2018 4163 4163 4125 4135 0 -27.73(-0.67%)
May 23, 2018 4191 4194 4153 4163 0 -28.57(-0.68%)
May 22, 2018 4212 4217 4179 4191 0 -20.37(-0.48%)
May 21, 2018 4233 4239 4203 4212 0 +0.00(+0.00%)
May 20, 2018 4233 4239 4203 4212 0 +0.00(+0.00%)
May 19, 2018 4233 4239 4203 4212 0 +0.00(+0.00%)
May 18, 2018 4233 4239 4203 4212 0 -21.43(-0.51%)
May 17, 2018 4263 4264 4224 4233 0 -29.52(-0.69%)
May 16, 2018 4251 4264 4250 4263 0 +11.98(+0.28%)
May 15, 2018 4239 4256 4225 4251 0 +11.20(+0.26%)
May 14, 2018 4252 4259 4220 4239 0 -12.76(-0.30%)
May 13, 2018 4259 4266 4240 4252 0 +0.00(+0.00%)
May 12, 2018 4259 4266 4240 4252 0 +0.00(+0.00%)
May 11, 2018 4259 4266 4240 4252 0 -6.63(-0.16%)
May 10, 2018 4224 4264 4217 4259 0 +34.49(+0.82%)
May 09, 2018 4212 4239 4212 4224 0 +11.86(+0.28%)
May 08, 2018 4213 4227 4194 4212 0 -0.76(-0.02%)
May 07, 2018 4205 4218 4199 4213 0 +8.43(+0.20%)
May 06, 2018 4220 4225 4200 4205 0 +0.00(+0.00%)
May 05, 2018 4220 4225 4200 4205 0 +0.00(+0.00%)
May 04, 2018 4220 4225 4200 4205 0 -14.82(-0.35%)
May 03, 2018 4270 4270 4215 4220 0 -50.03(-1.17%)
May 02, 2018 4282 4285 4260 4270 0 -12.70(-0.30%)
May 01, 2018 4268 4297 4265 4282 0 +0.00(+0.00%)
Apr 30, 2018 4268 4297 4265 4282 0 +14.65(+0.34%)
Apr 29, 2018 4260 4270 4244 4268 0 +0.00(+0.00%)
Apr 28, 2018 4260 4270 4244 4268 0 +0.00(+0.00%)
Apr 27, 2018 4260 4270 4244 4268 0 +8.06(+0.19%)
Apr 26, 2018 4249 4280 4247 4260 0 +10.86(+0.26%)
Apr 25, 2018 4268 4269 4237 4249 0 -6.88(-0.16%)
Apr 24, 2018 4278 4283 4251 4256 0 -22.76(-0.53%)
Apr 23, 2018 4271 4281 4257 4278 0 +6.90(+0.16%)
Apr 22, 2018 4288 4288 4258 4271 0 +0.00(+0.00%)
Apr 21, 2018 4288 4288 4258 4271 0 +0.00(+0.00%)
Apr 20, 2018 4288 4288 4258 4271 0 -16.81(-0.39%)
Apr 19, 2018 4283 4292 4270 4288 0 +5.04(+0.12%)
Apr 18, 2018 4242 4285 4240 4283 0 +41.32(+0.97%)
Apr 17, 2018 4227 4248 4224 4242 0 +15.26(+0.36%)
Apr 16, 2018 4240 4244 4223 4227 0 -13.37(-0.32%)
Apr 15, 2018 4240 4249 4227 4240 0 +0.00(+0.00%)
Apr 14, 2018 4240 4249 4227 4240 0 +0.00(+0.00%)
Apr 13, 2018 4240 4249 4227 4240 0 -0.07(-0.00%)
Apr 12, 2018 4227 4244 4224 4240 0 +12.94(+0.31%)
Apr 11, 2018 4221 4233 4208 4227 0 +5.98(+0.14%)
Apr 10, 2018 4212 4230 4211 4221 0 +8.90(+0.21%)
Apr 09, 2018 4204 4216 4189 4212 0 +8.20(+0.20%)
Apr 08, 2018 4222 4222 4188 4204 0 +0.00(+0.00%)
Apr 07, 2018 4222 4222 4188 4204 0 +0.00(+0.00%)
Apr 06, 2018 4222 4222 4188 4204 0 -17.98(-0.43%)
Apr 05, 2018 4174 4236 4174 4222 0 +48.38(+1.16%)
Apr 04, 2018 4167 4176 4141 4174 0 +6.31(+0.15%)
Apr 03, 2018 4143 4175 4143 4167 0 +23.95(+0.58%)
Apr 02, 2018 4173 4175 4139 4143 0 -29.84(-0.72%)
Apr 01, 2018 4116 4177 4112 4173 0 +0.00(+0.00%)
Mar 31, 2018 4116 4177 4112 4173 0 +0.00(+0.00%)
Mar 30, 2018 4116 4177 4112 4173 0 +0.00(+0.00%)
Mar 29, 2018 4116 4177 4112 4173 0 +56.93(+1.38%)
Mar 28, 2018 4127 4133 4106 4116 0 -10.31(-0.25%)
Mar 27, 2018 4101 4135 4101 4127 0 +25.26(+0.62%)
Mar 26, 2018 4134 4162 4097 4101 0 -32.86(-0.79%)
Mar 25, 2018 4154 4154 4122 4134 0 +0.00(+0.00%)
Mar 24, 2018 4154 4154 4122 4134 0 +0.00(+0.00%)
Mar 23, 2018 4154 4154 4122 4134 0 -19.39(-0.47%)
Mar 22, 2018 4173 4173 4130 4154 0 -19.67(-0.47%)
Mar 21, 2018 4179 4187 4169 4173 0 -5.60(-0.13%)
Mar 20, 2018 4204 4206 4175 4179 0 -25.35(-0.60%)
Mar 19, 2018 4228 4230 4184 4204 0 -23.95(-0.57%)
Mar 18, 2018 4221 4237 4213 4228 0 +0.00(+0.00%)
Mar 17, 2018 4221 4237 4213 4228 0 +0.00(+0.00%)
Mar 16, 2018 4221 4237 4213 4228 0 +7.20(+0.17%)
Mar 15, 2018 4245 4256 4212 4221 0 -23.59(-0.56%)
Mar 14, 2018 4254 4267 4238 4245 0 -9.75(-0.23%)
Mar 13, 2018 4271 4278 4248 4254 0 -16.73(-0.39%)
Mar 12, 2018 4259 4276 4254 4271 0 +12.38(+0.29%)
Mar 11, 2018 4213 4264 4208 4259 0 +0.00(+0.00%)
Mar 10, 2018 4213 4264 4208 4259 0 +0.00(+0.00%)
Mar 09, 2018 4213 4264 4208 4259 0 +45.84(+1.09%)
Mar 08, 2018 4193 4214 4184 4213 0 +20.19(+0.48%)
Mar 07, 2018 4192 4198 4177 4193 0 +1.08(+0.03%)
Mar 06, 2018 4184 4206 4181 4192 0 +7.32(+0.17%)
Mar 05, 2018 4189 4194 4164 4184 0 -5.25(-0.13%)
Mar 04, 2018 4176 4202 4144 4189 0 +0.00(+0.00%)
Mar 03, 2018 4176 4202 4144 4189 0 +0.00(+0.00%)
Mar 02, 2018 4176 4202 4144 4189 0 +13.26(+0.32%)
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.