Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9005 9023 8920 9001 0 +17.75(+0.20%)
Apr 29, 2020 8871 9026 8832 8983 0 +305.16(+3.52%)
Apr 28, 2020 8913 8918 8669 8678 0 -160.06(-1.81%)
Apr 27, 2020 8866 8888 8804 8838 0 +51.06(+0.58%)
Apr 24, 2020 8667 8791 8600 8787 0 +145.10(+1.68%)
Apr 23, 2020 8694 8796 8625 8642 0 -23.13(-0.27%)
Apr 22, 2020 8576 8708 8551 8665 0 +261.63(+3.11%)
Apr 21, 2020 8640 8663 8360 8403 0 -323.51(-3.71%)
Apr 20, 2020 8743 8855 8725 8727 0 -105.90(-1.20%)
Apr 17, 2020 8877 8879 8704 8832 0 +74.58(+0.85%)
Apr 16, 2020 8689 8793 8606 8758 0 +165.87(+1.93%)
Apr 15, 2020 8548 8666 8501 8592 0 -100.20(-1.15%)
Apr 14, 2020 8489 8709 8471 8692 0 +359.42(+4.31%)
Apr 13, 2020 8210 8338 8159 8333 0 +94.21(+1.14%)
Apr 09, 2020 8284 8334 8168 8239 0 +8.99(+0.11%)
Apr 08, 2020 8134 8254 8058 8230 0 +180.23(+2.24%)
Apr 07, 2020 8287 8306 8043 8049 0 -32.35(-0.40%)
Apr 06, 2020 7819 8111 7763 8082 0 +553.55(+7.35%)
Apr 03, 2020 7632 7673 7440 7528 0 -107.55(-1.41%)
Apr 02, 2020 7446 7642 7432 7636 0 +149.37(+2.00%)
Apr 01, 2020 7583 7702 7424 7486 0 -327.21(-4.19%)
Mar 31, 2020 7856 8012 7765 7814 0 -75.51(-0.96%)
Mar 30, 2020 7679 7902 7651 7889 0 +300.64(+3.96%)
Mar 27, 2020 7657 7818 7580 7588 0 -308.76(-3.91%)
Mar 26, 2020 7550 7913 7550 7897 0 +427.51(+5.72%)
Mar 25, 2020 7544 7778 7390 7470 0 -84.20(-1.11%)
Mar 24, 2020 7349 7556 7304 7554 0 +546.90(+7.81%)
Mar 23, 2020 6931 7145 6772 7007 0 +12.63(+0.18%)
Mar 20, 2020 7391 7488 6970 6994 0 -294.23(-4.04%)
Mar 19, 2020 7190 7514 7040 7289 0 +113.34(+1.58%)
Mar 18, 2020 7024 7337 6838 7175 0 -298.77(-4.00%)
Mar 17, 2020 7199 7550 6959 7474 0 +453.57(+6.46%)
Mar 16, 2020 7502 7563 6994 7020 0 -974.88(-12.19%)
Mar 13, 2020 7683 7999 7302 7995 0 +731.61(+10.07%)
Mar 12, 2020 7485 7806 7256 7264 0 -742.47(-9.27%)
Mar 11, 2020 8166 8225 7901 8006 0 -366.15(-4.37%)
Mar 10, 2020 8236 8376 7942 8372 0 +424.24(+5.34%)
Mar 09, 2020 7912 8242 7912 7948 0 -582.31(-6.83%)
Mar 06, 2020 8403 8572 8320 8530 0 -141.32(-1.63%)
Mar 05, 2020 8713 8864 8614 8672 0 -277.62(-3.10%)
Mar 04, 2020 8746 8950 8670 8949 0 +354.79(+4.13%)
Mar 03, 2020 8883 8998 8520 8594 0 -283.49(-3.19%)
Mar 02, 2020 8561 8879 8446 8878 0 +416.15(+4.92%)
Feb 28, 2020 8161 8490 8136 8462 0 +25.16(+0.30%)
Feb 27, 2020 8670 8787 8431 8437 0 -437.09(-4.93%)
Feb 26, 2020 8883 9033 8814 8874 0 +38.89(+0.44%)
Feb 25, 2020 9167 9179 8807 8835 0 -244.76(-2.70%)
Feb 24, 2020 9036 9195 9034 9080 0 -367.06(-3.89%)
Feb 21, 2020 9583 9594 9406 9447 0 -181.14(-1.88%)
Feb 20, 2020 9697 9714 9513 9628 0 -90.90(-0.94%)
Feb 19, 2020 9684 9737 9676 9719 0 +88.93(+0.92%)
Feb 18, 2020 9567 9648 9567 9630 0 +6.22(+0.06%)
Feb 14, 2020 9614 9635 9583 9624 0 +27.88(+0.29%)
Feb 13, 2020 9541 9636 9533 9596 0 -17.50(-0.18%)
Feb 12, 2020 9570 9616 9552 9613 0 +95.34(+1.00%)
Feb 11, 2020 9568 9600 9494 9518 0 +1.02(+0.01%)
Feb 10, 2020 9373 9518 9373 9517 0 +115.74(+1.23%)
Feb 07, 2020 9398 9453 9377 9401 0 -44.82(-0.47%)
Feb 06, 2020 9396 9449 9358 9446 0 +78.44(+0.84%)
Feb 05, 2020 9441 9443 9312 9367 0 +33.42(+0.36%)
Feb 04, 2020 9257 9353 9225 9334 0 +207.83(+2.28%)
Feb 03, 2020 9034 9148 9031 9126 0 +134.72(+1.50%)
Jan 31, 2020 9170 9170 8962 8992 0 -144.58(-1.58%)
Jan 30, 2020 9039 9140 9020 9136 0 +34.48(+0.38%)
Jan 29, 2020 9142 9153 9067 9102 0 +10.68(+0.12%)
Jan 28, 2020 9013 9111 8994 9091 0 +138.75(+1.55%)
Jan 27, 2020 8916 9001 8911 8952 0 -189.29(-2.07%)
Jan 24, 2020 9266 9272 9101 9141 0 -75.51(-0.82%)
Jan 23, 2020 9186 9221 9145 9217 0 +28.41(+0.31%)
Jan 22, 2020 9212 9242 9179 9189 0 +21.94(+0.24%)
Jan 21, 2020 9146 9187 9142 9167 0 -7.10(-0.08%)
Jan 17, 2020 9159 9176 9119 9174 0 +48.73(+0.53%)
Jan 16, 2020 9088 9126 9066 9125 0 +89.33(+0.99%)
Jan 15, 2020 9039 9079 9009 9036 0 +2.25(+0.02%)
Jan 14, 2020 9068 9080 9021 9033 0 -37.23(-0.41%)
Jan 13, 2020 9008 9072 8991 9071 0 +104.01(+1.16%)
Jan 10, 2020 9022 9025 8952 8967 0 -22.99(-0.26%)
Jan 09, 2020 8990 9005 8939 8990 0 +77.26(+0.87%)
Jan 08, 2020 8845 8954 8835 8912 0 +65.92(+0.75%)
Jan 07, 2020 8857 8872 8822 8846 0 -2.07(-0.02%)
Jan 06, 2020 8714 8850 8714 8849 0 +54.62(+0.62%)
Jan 03, 2020 8755 8844 8755 8794 0 -78.32(-0.88%)
Jan 02, 2020 8802 8874 8787 8872 0 +139.15(+1.59%)
Dec 31, 2019 8681 8735 8674 8733 0 +23.34(+0.27%)
Dec 30, 2019 8766 8768 8672 8710 0 -61.25(-0.70%)
Dec 27, 2019 8806 8811 8750 8771 0 -7.33(-0.08%)
Dec 26, 2019 8718 8778 8716 8778 0 +78.80(+0.91%)
Dec 24, 2019 8705 8708 8684 8700 0 +3.50(+0.04%)
Dec 23, 2019 8703 8711 8690 8696 0 +17.52(+0.20%)
Dec 20, 2019 8667 8688 8656 8678 0 +37.20(+0.43%)
Dec 19, 2019 8593 8643 8593 8641 0 +60.67(+0.71%)
Dec 18, 2019 8587 8608 8579 8581 0 +4.92(+0.06%)
Dec 17, 2019 8586 8592 8564 8576 0 +5.37(+0.06%)
Dec 16, 2019 8544 8585 8542 8570 0 +82.62(+0.97%)
Dec 13, 2019 8461 8518 8442 8488 0 +20.82(+0.25%)
Dec 12, 2019 8392 8493 8380 8467 0 +64.28(+0.77%)
Dec 11, 2019 8372 8408 8361 8403 0 +48.32(+0.58%)
Dec 10, 2019 8365 8393 8339 8354 0 -8.45(-0.10%)
Dec 09, 2019 8389 8426 8360 8363 0 -34.63(-0.41%)
Dec 06, 2019 8370 8406 8365 8397 0 +88.97(+1.07%)
Dec 05, 2019 8321 8321 8273 8308 0 +11.87(+0.14%)
Dec 04, 2019 8292 8316 8286 8297 0 +41.79(+0.51%)
Dec 03, 2019 8202 8258 8169 8255 0 -54.52(-0.66%)
Dec 02, 2019 8410 8410 8275 8309 0 -94.42(-1.12%)
Nov 29, 2019 8422 8436 8402 8404 0 -41.03(-0.49%)
Nov 27, 2019 8407 8445 8445 8445 0 +58.96(+0.70%)
Nov 26, 2019 8374 8398 8364 8386 0 +13.82(+0.17%)
Nov 25, 2019 8310 8373 8310 8372 0 +99.88(+1.21%)
Nov 22, 2019 8287 8292 8229 8272 0 +6.43(+0.08%)
Nov 21, 2019 8274 8282 8242 8266 0 -18.13(-0.22%)
Nov 20, 2019 8316 8339 8226 8284 0 -54.99(-0.66%)
Nov 19, 2019 8357 8358 8308 8339 0 +10.26(+0.12%)
Nov 18, 2019 8303 8340 8275 8328 0 +12.96(+0.16%)
Nov 15, 2019 8304 8316 8284 8316 0 +57.69(+0.70%)
Nov 14, 2019 8239 8265 8213 8258 0 -1.98(-0.02%)
Nov 13, 2019 8236 8275 8233 8260 0 -3.98(-0.05%)
Nov 12, 2019 8250 8293 8238 8264 0 +21.88(+0.27%)
Nov 11, 2019 8212 8246 8202 8242 0 -13.98(-0.17%)
Nov 08, 2019 8208 8256 8188 8256 0 +36.24(+0.44%)
Nov 07, 2019 8238 8272 8199 8220 0 +23.62(+0.29%)
Nov 06, 2019 8204 8204 8157 8196 0 -14.15(-0.17%)
Nov 05, 2019 8225 8229 8191 8210 0 -0.48(-0.01%)
Nov 04, 2019 8219 8228 8197 8211 0 +49.49(+0.61%)
Nov 01, 2019 8122 8162 8112 8161 0 +77.34(+0.96%)
Oct 31, 2019 8101 8110 8042 8084 0 +0.72(+0.01%)
Oct 30, 2019 8057 8096 8026 8083 0 +35.60(+0.44%)
Oct 29, 2019 8102 8109 8046 8048 0 -63.16(-0.78%)
Oct 28, 2019 8071 8120 8071 8111 0 +81.45(+1.01%)
Oct 25, 2019 7927 8033 7927 8029 0 +62.50(+0.78%)
Oct 24, 2019 7956 7970 7913 7967 0 +77.25(+0.98%)
Oct 23, 2019 7858 7890 7845 7889 0 +14.85(+0.19%)
Oct 22, 2019 7968 7977 7874 7875 0 -65.71(-0.83%)
Oct 21, 2019 7912 7941 7888 7940 0 +71.84(+0.91%)
Oct 18, 2019 7938 7947 7830 7868 0 -73.65(-0.93%)
Oct 17, 2019 7977 7981 7915 7942 0 +21.93(+0.28%)
Oct 16, 2019 7912 7942 7898 7920 0 -22.64(-0.29%)
Oct 15, 2019 7868 7960 7864 7943 0 +100.52(+1.28%)
Oct 14, 2019 7835 7866 7827 7842 0 -1.54(-0.02%)
Oct 11, 2019 7836 7904 7835 7844 0 +103.51(+1.34%)
Oct 10, 2019 7688 7773 7683 7740 0 +49.83(+0.65%)
Oct 09, 2019 7679 7718 7655 7691 0 +86.26(+1.13%)
Oct 08, 2019 7671 7707 7604 7604 0 -120.86(-1.56%)
Oct 07, 2019 7726 7785 7713 7725 0 -28.97(-0.37%)
Oct 04, 2019 7677 7759 7672 7754 0 +115.71(+1.51%)
Oct 03, 2019 7557 7640 7464 7638 0 +87.60(+1.16%)
Oct 02, 2019 7628 7631 7514 7551 0 -133.35(-1.74%)
Oct 01, 2019 7783 7822 7675 7684 0 -65.31(-0.84%)
Sep 30, 2019 7706 7762 7693 7749 0 +67.87(+0.88%)
Sep 27, 2019 7786 7791 7627 7682 0 -90.41(-1.16%)
Sep 26, 2019 7794 7798 7719 7772 0 -31.55(-0.40%)
Sep 25, 2019 7706 7822 7648 7804 0 +93.50(+1.21%)
Sep 24, 2019 7856 7873 7685 7710 0 -108.57(-1.39%)
Sep 23, 2019 7815 7843 7790 7819 0 -4.94(-0.06%)
Sep 20, 2019 7901 7921 7794 7824 0 -78.24(-0.99%)
Sep 19, 2019 7904 7950 7888 7902 0 +13.23(+0.17%)
Sep 18, 2019 7878 7891 7792 7889 0 -0.23(-0.00%)
Sep 17, 2019 7850 7891 7841 7889 0 +36.38(+0.46%)
Sep 16, 2019 7834 7869 7832 7852 0 -40.54(-0.51%)
Sep 13, 2019 7904 7923 7880 7893 0 -24.39(-0.31%)
Sep 12, 2019 7932 7975 7907 7917 0 +29.76(+0.38%)
Sep 11, 2019 7821 7888 7812 7888 0 +72.84(+0.93%)
Sep 10, 2019 7793 7818 7744 7815 0 -17.66(-0.23%)
Sep 09, 2019 7876 7877 7796 7832 0 -20.14(-0.26%)
Sep 06, 2019 7869 7875 7836 7853 0 -10.00(-0.13%)
Sep 05, 2019 7803 7880 7803 7863 0 +143.29(+1.86%)
Sep 04, 2019 7684 7725 7664 7719 0 +109.74(+1.44%)
Sep 03, 2019 7634 7670 7585 7610 0 -81.49(-1.06%)
Aug 30, 2019 7743 7691 7691 7691 0 -11.31(-0.15%)
Aug 29, 2019 7679 7724 7654 7702 0 +114.41(+1.51%)
Aug 28, 2019 7537 7598 7500 7588 0 +21.87(+0.29%)
Aug 27, 2019 7630 7641 7532 7566 0 -8.99(-0.12%)
Aug 26, 2019 7541 7578 7506 7575 0 +110.03(+1.47%)
Aug 23, 2019 7658 7722 7443 7465 0 -242.44(-3.15%)
Aug 22, 2019 7751 7765 7649 7707 0 -25.79(-0.33%)
Aug 21, 2019 7732 7755 7707 7733 0 +68.75(+0.90%)
Aug 20, 2019 7708 7731 7664 7664 0 -54.85(-0.71%)
Aug 19, 2019 7715 7741 7688 7719 0 +115.21(+1.52%)
Aug 16, 2019 7549 7623 7549 7604 0 +119.22(+1.59%)
Aug 15, 2019 7503 7524 7429 7485 0 -5.24(-0.07%)
Aug 14, 2019 7595 7617 7481 7490 0 -238.02(-3.08%)
Aug 13, 2019 7553 7778 7553 7728 0 +166.47(+2.20%)
Aug 12, 2019 7597 7623 7529 7562 0 -84.59(-1.11%)
Aug 09, 2019 7685 7710 7591 7646 0 -78.56(-1.02%)
Aug 08, 2019 7608 7726 7578 7725 0 +172.93(+2.29%)
Aug 07, 2019 7436 7569 7387 7552 0 +30.58(+0.41%)
Aug 06, 2019 7492 7542 7432 7521 0 -171.48(-2.23%)
Aug 02, 2019 7693 7693 7693 7693 0 -108.35(-1.39%)
Aug 01, 2019 7867 8001 7769 7801 0 -47.63(-0.61%)
Jul 31, 2019 7973 7979 7775 7849 0 -103.69(-1.30%)
Jul 30, 2019 7928 7983 7923 7952 0 -36.61(-0.46%)
Jul 29, 2019 8010 8010 7940 7989 0 -27.87(-0.35%)
Jul 26, 2019 7992 8027 7987 8017 0 +87.08(+1.10%)
Jul 25, 2019 7979 7984 7921 7930 0 -80.73(-1.01%)
Jul 24, 2019 7929 8011 7927 8011 0 +56.04(+0.70%)
Jul 23, 2019 7946 7955 7895 7955 0 +49.44(+0.63%)
Jul 22, 2019 7862 7918 7862 7905 0 +70.22(+0.90%)
Jul 19, 2019 7945 7950 7832 7835 0 -69.23(-0.88%)
Jul 18, 2019 7850 7912 7827 7904 0 +15.37(+0.19%)
Jul 17, 2019 7928 7941 7888 7889 0 -38.32(-0.48%)
Jul 16, 2019 7958 7966 7905 7927 0 -39.85(-0.50%)
Jul 15, 2019 7961 7970 7940 7967 0 +23.69(+0.30%)
Jul 12, 2019 7909 7944 7900 7943 0 +46.46(+0.59%)
Jul 11, 2019 7919 7935 7873 7897 0 -6.62(-0.08%)
Jul 10, 2019 7874 7924 7859 7903 0 +76.54(+0.98%)
Jul 09, 2019 7748 7834 7748 7827 0 +41.07(+0.53%)
Jul 08, 2019 7790 7792 7756 7786 0 -55.51(-0.71%)
Jul 05, 2019 7806 7855 7775 7841 0 -16.39(-0.21%)
Jul 03, 2019 7819 7858 7858 7858 0 +57.87(+0.74%)
Jul 02, 2019 7763 7800 7746 7800 0 +31.68(+0.41%)
Jul 01, 2019 7817 7821 7736 7768 0 +97.07(+1.27%)
Jun 28, 2019 7675 7682 7639 7671 0 +14.02(+0.18%)
Jun 27, 2019 7657 7673 7637 7657 0 +30.00(+0.39%)
Jun 26, 2019 7643 7689 7617 7627 0 +35.51(+0.47%)
Jun 25, 2019 7721 7723 7584 7592 0 -131.48(-1.70%)
Jun 24, 2019 7737 7747 7721 7723 0 -5.76(-0.07%)
Jun 21, 2019 7719 7773 7708 7729 0 -9.27(-0.12%)
Jun 20, 2019 7770 7771 7681 7738 0 +70.31(+0.92%)
Jun 19, 2019 7653 7682 7606 7668 0 +32.34(+0.42%)
Jun 18, 2019 7607 7689 7596 7635 0 +108.88(+1.45%)
Jun 17, 2019 7500 7547 7492 7527 0 +47.41(+0.63%)
Jun 14, 2019 7476 7501 7455 7479 0 -31.57(-0.42%)
Jun 13, 2019 7501 7531 7487 7511 0 +38.39(+0.51%)
Jun 12, 2019 7494 7508 7459 7472 0 -41.56(-0.55%)
Jun 11, 2019 7585 7596 7490 7514 0 +11.92(+0.16%)
Jun 10, 2019 7473 7573 7468 7502 0 +84.64(+1.14%)
Jun 07, 2019 7315 7446 7309 7417 0 +141.36(+1.94%)
Jun 06, 2019 7230 7293 7202 7276 0 +55.03(+0.76%)
Jun 05, 2019 7231 7235 7146 7221 0 +54.15(+0.76%)
Jun 04, 2019 7056 7170 7023 7167 0 +188.73(+2.70%)
Jun 03, 2019 7110 7126 6937 6978 0 -149.94(-2.10%)
May 31, 2019 7149 7183 7126 7128 0 -117.44(-1.62%)
May 30, 2019 7235 7263 7204 7245 0 +28.54(+0.40%)
May 29, 2019 7223 7254 7177 7217 0 -61.52(-0.85%)
May 28, 2019 7321 7362 7275 7278 0 -22.58(-0.31%)
May 24, 2019 7354 7301 7301 7301 0 -6.97(-0.10%)
May 23, 2019 7332 7337 7261 7308 0 -112.73(-1.52%)
May 22, 2019 7414 7458 7411 7421 0 -30.36(-0.41%)
May 21, 2019 7442 7473 7417 7451 0 +74.32(+1.01%)
May 20, 2019 7392 7425 7352 7377 0 -126.98(-1.69%)
May 17, 2019 7513 7606 7497 7504 0 -76.46(-1.01%)
May 16, 2019 7510 7627 7503 7580 0 +76.89(+1.02%)
May 15, 2019 7355 7524 7354 7503 0 +101.37(+1.37%)
May 14, 2019 7367 7449 7338 7402 0 +77.75(+1.06%)
May 13, 2019 7386 7434 7304 7324 0 -262.40(-3.46%)
May 10, 2019 7556 7623 7427 7587 0 +3.78(+0.05%)
May 09, 2019 7526 7605 7473 7583 0 -34.80(-0.46%)
May 08, 2019 7623 7679 7594 7618 0 -22.60(-0.30%)
May 07, 2019 7713 7743 7573 7640 0 -153.94(-1.98%)
May 06, 2019 7663 7805 7663 7794 0 -51.64(-0.66%)
May 03, 2019 7784 7848 7772 7846 0 +121.67(+1.58%)
May 02, 2019 7752 7792 7673 7724 0 -27.79(-0.36%)
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.