Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 4098 4128 3987 4071 0 -43.69(-1.06%)
Oct 30, 2019 4147 4178 4039 4114 0 -32.34(-0.78%)
Oct 29, 2019 4104 4196 4073 4147 0 +4.95(+0.12%)
Oct 28, 2019 4139 4190 4096 4142 0 +14.69(+0.36%)
Oct 25, 2019 4061 4166 4033 4127 0 +38.57(+0.94%)
Oct 24, 2019 4128 4152 4011 4089 0 -6.16(-0.15%)
Oct 23, 2019 4008 4110 3970 4095 0 +79.57(+1.98%)
Oct 22, 2019 3961 4053 3913 4015 0 +44.62(+1.12%)
Oct 21, 2019 3955 4030 3942 3971 0 +35.08(+0.89%)
Oct 18, 2019 3916 3979 3896 3936 0 +7.78(+0.20%)
Oct 17, 2019 3860 3992 3840 3928 0 +96.38(+2.52%)
Oct 16, 2019 3800 3882 3779 3831 0 +16.42(+0.43%)
Oct 15, 2019 3775 3843 3738 3815 0 +44.68(+1.19%)
Oct 14, 2019 3762 3797 3719 3770 0 -13.17(-0.35%)
Oct 11, 2019 3723 3838 3714 3783 0 +124.55(+3.40%)
Oct 10, 2019 3623 3690 3616 3659 0 +43.97(+1.22%)
Oct 09, 2019 3609 3647 3566 3615 0 +38.61(+1.08%)
Oct 08, 2019 3608 3640 3553 3576 0 -99.64(-2.71%)
Oct 07, 2019 3689 3719 3652 3676 0 -26.87(-0.73%)
Oct 04, 2019 3690 3727 3650 3703 0 +30.42(+0.83%)
Oct 03, 2019 3658 3691 3577 3672 0 -1.63(-0.04%)
Oct 02, 2019 3729 3756 3628 3674 0 -96.75(-2.57%)
Oct 01, 2019 3899 3948 3757 3771 0 -106.32(-2.74%)
Sep 30, 2019 3880 3910 3822 3877 0 +5.76(+0.15%)
Sep 27, 2019 3923 3958 3846 3871 0 -37.54(-0.96%)
Sep 26, 2019 3924 3947 3876 3909 0 -18.04(-0.46%)
Sep 25, 2019 3836 3952 3827 3927 0 +91.00(+2.37%)
Sep 24, 2019 3927 3954 3818 3836 0 -88.68(-2.26%)
Sep 23, 2019 3890 3964 3861 3925 0 +15.75(+0.40%)
Sep 20, 2019 3966 4001 3893 3909 0 -11.26(-0.29%)
Sep 19, 2019 3942 3973 3903 3920 0 -10.24(-0.26%)
Sep 18, 2019 3922 3967 3874 3930 0 -21.68(-0.55%)
Sep 17, 2019 3944 3988 3886 3952 0 -13.66(-0.34%)
Sep 16, 2019 3944 4029 3915 3966 0 +2.83(+0.07%)
Sep 13, 2019 3969 4038 3936 3963 0 +22.29(+0.57%)
Sep 12, 2019 3908 3982 3867 3941 0 +11.93(+0.30%)
Sep 11, 2019 3875 3947 3810 3929 0 +82.93(+2.16%)
Sep 10, 2019 3767 3861 3735 3846 0 +78.09(+2.07%)
Sep 09, 2019 3671 3784 3655 3768 0 +116.83(+3.20%)
Sep 06, 2019 3671 3703 3618 3651 0 -12.67(-0.35%)
Sep 05, 2019 3617 3702 3601 3663 0 +102.00(+2.86%)
Sep 04, 2019 3548 3588 3514 3561 0 +58.95(+1.68%)
Sep 03, 2019 3524 3549 3451 3502 0 -56.11(-1.58%)
Aug 30, 2019 3572 3608 3529 3559 0 +18.03(+0.51%)
Aug 29, 2019 3511 3580 3487 3541 0 +69.59(+2.00%)
Aug 28, 2019 3398 3502 3373 3471 0 +65.92(+1.94%)
Aug 27, 2019 3471 3492 3385 3405 0 -45.09(-1.31%)
Aug 26, 2019 3463 3478 3395 3450 0 +29.41(+0.86%)
Aug 23, 2019 3501 3529 3404 3421 0 -109.22(-3.09%)
Aug 22, 2019 3573 3597 3512 3530 0 -27.90(-0.78%)
Aug 21, 2019 3574 3592 3530 3558 0 +34.57(+0.98%)
Aug 20, 2019 3551 3563 3507 3523 0 -36.85(-1.04%)
Aug 19, 2019 3564 3601 3527 3560 0 +47.77(+1.36%)
Aug 16, 2019 3468 3538 3433 3512 0 +68.20(+1.98%)
Aug 15, 2019 3489 3504 3402 3444 0 -37.64(-1.08%)
Aug 14, 2019 3551 3574 3440 3482 0 -129.48(-3.59%)
Aug 13, 2019 3572 3703 3554 3611 0 +25.15(+0.70%)
Aug 12, 2019 3649 3669 3559 3586 0 -95.80(-2.60%)
Aug 09, 2019 3708 3735 3639 3682 0 -43.02(-1.15%)
Aug 08, 2019 3667 3749 3622 3725 0 +83.95(+2.31%)
Aug 07, 2019 3622 3691 3550 3641 0 -51.14(-1.39%)
Aug 06, 2019 3694 3731 3608 3692 0 +19.48(+0.53%)
Aug 05, 2019 3716 3732 3624 3673 0 -113.08(-2.99%)
Aug 02, 2019 3833 3864 3732 3786 0 -81.41(-2.11%)
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.