Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4129 4143 4043 4098 0 -40.40(-0.98%)
Apr 29, 2019 4136 4174 4103 4138 0 +10.51(+0.25%)
Apr 26, 2019 4061 4138 4042 4128 0 +68.29(+1.68%)
Apr 25, 2019 4131 4151 4032 4059 0 -87.20(-2.10%)
Apr 24, 2019 4099 4188 4075 4146 0 +51.18(+1.25%)
Apr 23, 2019 4027 4122 4014 4095 0 +70.59(+1.75%)
Apr 22, 2019 4025 4073 3983 4025 0 -5.91(-0.15%)
Apr 18, 2019 4027 4084 3996 4031 0 +97.88(+2.49%)
Apr 17, 2019 3951 3984 3907 3933 0 +0.49(+0.01%)
Apr 16, 2019 3939 3964 3878 3932 0 +8.69(+0.22%)
Apr 15, 2019 3981 4003 3899 3924 0 -54.05(-1.36%)
Apr 12, 2019 3974 4039 3930 3978 0 +46.21(+1.18%)
Apr 11, 2019 3873 3962 3854 3931 0 +61.97(+1.60%)
Apr 10, 2019 3836 3886 3798 3869 0 +38.78(+1.01%)
Apr 09, 2019 3868 3883 3797 3831 0 -62.93(-1.62%)
Apr 08, 2019 3877 3917 3833 3894 0 -5.68(-0.15%)
Apr 05, 2019 3912 3952 3883 3899 0 +3.90(+0.10%)
Apr 04, 2019 3866 3915 3845 3895 0 +38.22(+0.99%)
Apr 03, 2019 3858 3901 3820 3857 0 +28.70(+0.75%)
Apr 02, 2019 3856 3888 3803 3828 0 -30.18(-0.78%)
Apr 01, 2019 3802 3882 3777 3859 0 +85.31(+2.26%)
Mar 29, 2019 3772 3816 3738 3773 0 +33.19(+0.89%)
Mar 28, 2019 3698 3776 3672 3740 0 +42.71(+1.16%)
Mar 27, 2019 3685 3736 3644 3697 0 +16.29(+0.44%)
Mar 26, 2019 3671 3714 3626 3681 0 +45.26(+1.24%)
Mar 25, 2019 3635 3699 3610 3636 0 -5.08(-0.14%)
Mar 22, 2019 3800 3805 3625 3641 0 -183.27(-4.79%)
Mar 21, 2019 3750 3847 3744 3824 0 +63.73(+1.69%)
Mar 20, 2019 3827 3847 3716 3760 0 -78.87(-2.05%)
Mar 19, 2019 3918 3938 3817 3839 0 -60.39(-1.55%)
Mar 18, 2019 3856 3928 3828 3900 0 +53.46(+1.39%)
Mar 15, 2019 3872 3908 3819 3846 0 -14.61(-0.38%)
Mar 14, 2019 3886 3911 3827 3861 0 -35.44(-0.91%)
Mar 13, 2019 3901 3951 3870 3896 0 +12.29(+0.32%)
Mar 12, 2019 3887 3920 3829 3884 0 +5.93(+0.15%)
Mar 11, 2019 3817 3884 3800 3878 0 +60.50(+1.58%)
Mar 08, 2019 3819 3853 3775 3818 0 -47.86(-1.24%)
Mar 07, 2019 3887 3909 3807 3865 0 -31.67(-0.81%)
Mar 06, 2019 3943 3964 3879 3897 0 -46.86(-1.19%)
Mar 05, 2019 3990 4021 3928 3944 0 -45.44(-1.14%)
Mar 04, 2019 4052 4086 3958 3989 0 -49.78(-1.23%)
Mar 01, 2019 4065 4116 4001 4039 0 +8.46(+0.21%)
Feb 28, 2019 4019 4064 3984 4031 0 +2.66(+0.07%)
Feb 27, 2019 3984 4069 3955 4028 0 +39.11(+0.98%)
Feb 26, 2019 3995 4043 3941 3989 0 -12.34(-0.31%)
Feb 25, 2019 4042 4084 3979 4001 0 -19.23(-0.48%)
Feb 22, 2019 4015 4060 3963 4021 0 +12.39(+0.31%)
Feb 21, 2019 4020 4061 3940 4008 0 +30.34(+0.76%)
Feb 20, 2019 3944 4003 3915 3978 0 +35.65(+0.90%)
Feb 19, 2019 3928 3977 3875 3942 0 +6.21(+0.16%)
Feb 15, 2019 3909 3979 3872 3936 0 +51.51(+1.33%)
Feb 14, 2019 3821 3909 3797 3884 0 +38.21(+0.99%)
Feb 13, 2019 3857 3896 3830 3846 0 +7.43(+0.19%)
Feb 12, 2019 3809 3875 3789 3839 0 +57.59(+1.52%)
Feb 11, 2019 3753 3802 3728 3781 0 +61.65(+1.66%)
Feb 08, 2019 3717 3779 3665 3720 0 -28.99(-0.77%)
Feb 07, 2019 3741 3789 3666 3749 0 -6.42(-0.17%)
Feb 06, 2019 3754 3806 3728 3755 0 -9.12(-0.24%)
Feb 05, 2019 3756 3807 3732 3764 0 +2.53(+0.07%)
Feb 04, 2019 3730 3783 3688 3762 0 +25.50(+0.68%)
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.