Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7613 7649 7599 7628 0 -1.92(-0.03%)
Sep 27, 2018 7600 7658 7597 7630 0 +66.48(+0.88%)
Sep 26, 2018 7564 7638 7553 7563 0 -0.10(-0.00%)
Sep 25, 2018 7552 7568 7525 7563 0 +14.44(+0.19%)
Sep 24, 2018 7477 7555 7447 7549 0 +17.68(+0.23%)
Sep 21, 2018 7587 7604 7522 7531 0 -37.96(-0.50%)
Sep 20, 2018 7534 7582 7524 7569 0 +78.71(+1.05%)
Sep 19, 2018 7498 7513 7442 7490 0 -4.08(-0.05%)
Sep 18, 2018 7441 7531 7437 7494 0 +59.67(+0.80%)
Sep 17, 2018 7523 7534 7428 7435 0 -110.77(-1.47%)
Sep 14, 2018 7575 7581 7515 7546 0 -16.19(-0.21%)
Sep 13, 2018 7535 7579 7532 7562 0 +73.63(+0.98%)
Sep 12, 2018 7493 7501 7423 7488 0 -19.81(-0.26%)
Sep 11, 2018 7415 7519 7402 7508 0 +60.19(+0.81%)
Sep 10, 2018 7467 7474 7411 7448 0 +17.42(+0.23%)
Sep 07, 2018 7402 7489 7401 7430 0 -22.91(-0.31%)
Sep 06, 2018 7527 7532 7405 7453 0 -70.09(-0.93%)
Sep 05, 2018 7601 7607 7498 7523 0 -99.06(-1.30%)
Sep 04, 2018 7629 7643 7581 7622 0 -32.23(-0.42%)
Aug 31, 2018 7655 7655 7655 7655 0 +11.88(+0.16%)
Aug 30, 2018 7645 7691 7620 7643 0 -17.51(-0.23%)
Aug 29, 2018 7585 7662 7584 7660 0 +89.93(+1.19%)
Aug 28, 2018 7581 7589 7557 7570 0 +11.12(+0.15%)
Aug 27, 2018 7527 7561 7512 7559 0 +73.73(+0.98%)
Aug 24, 2018 7444 7490 7443 7485 0 +71.56(+0.97%)
Aug 23, 2018 7420 7466 7405 7414 0 -10.76(-0.14%)
Aug 22, 2018 7380 7434 7375 7425 0 +27.37(+0.37%)
Aug 21, 2018 7393 7441 7388 7397 0 +25.81(+0.35%)
Aug 20, 2018 7394 7396 7343 7371 0 -6.12(-0.08%)
Aug 17, 2018 7353 7395 7313 7378 0 +3.25(+0.04%)
Aug 16, 2018 7410 7423 7362 7374 0 +19.63(+0.27%)
Aug 15, 2018 7386 7409 7309 7355 0 -92.51(-1.24%)
Aug 14, 2018 7430 7455 7390 7447 0 +46.00(+0.62%)
Aug 13, 2018 7420 7469 7399 7401 0 -7.13(-0.10%)
Aug 10, 2018 7409 7437 7383 7408 0 -58.66(-0.79%)
Aug 09, 2018 7468 7498 7459 7467 0 -2.58(-0.03%)
Aug 08, 2018 7454 7486 7436 7470 0 +6.89(+0.09%)
Aug 07, 2018 7459 7479 7444 7463 0 +23.66(+0.32%)
Aug 06, 2018 7391 7440 7382 7439 0 +43.50(+0.59%)
Aug 03, 2018 7389 7395 7356 7395 0 +23.34(+0.32%)
Aug 02, 2018 7221 7381 7221 7372 0 +99.26(+1.36%)
Aug 01, 2018 7269 7295 7235 7273 0 +40.91(+0.57%)
Jul 31, 2018 7220 7273 7179 7232 0 +38.88(+0.54%)
Jul 30, 2018 7293 7299 7159 7193 0 -103.68(-1.42%)
Jul 27, 2018 7443 7443 7255 7297 0 -103.97(-1.40%)
Jul 26, 2018 7405 7430 7386 7401 0 -107.84(-1.44%)
Jul 25, 2018 7406 7511 7406 7509 0 +102.34(+1.38%)
Jul 24, 2018 7456 7476 7376 7406 0 +34.47(+0.47%)
Jul 23, 2018 7335 7377 7301 7372 0 +21.55(+0.29%)
Jul 20, 2018 7379 7399 7343 7350 0 -2.13(-0.03%)
Jul 19, 2018 7365 7389 7344 7352 0 -37.77(-0.51%)
Jul 18, 2018 7407 7411 7368 7390 0 -13.77(-0.19%)
Jul 17, 2018 7291 7418 7288 7404 0 +45.99(+0.63%)
Jul 16, 2018 7381 7391 7346 7358 0 -17.92(-0.24%)
Jul 13, 2018 7372 7388 7349 7376 0 +9.57(+0.13%)
Jul 12, 2018 7276 7369 7274 7366 0 +122.27(+1.69%)
Jul 11, 2018 7222 7271 7220 7244 0 -38.62(-0.53%)
Jul 10, 2018 7287 7298 7257 7283 0 +6.60(+0.09%)
Jul 09, 2018 7251 7278 7221 7276 0 +68.67(+0.95%)
Jul 06, 2018 7114 7217 7106 7207 0 +106.29(+1.50%)
Jul 05, 2018 7064 7106 7025 7101 0 +86.49(+1.23%)
Jul 03, 2018 7015 7015 7015 7015 0 -83.27(-1.17%)
Jul 02, 2018 6980 7099 6969 7098 0 +57.02(+0.81%)
Jun 29, 2018 7071 7102 7031 7041 0 +71.13(+1.02%)
Jun 27, 2018 7097 7129 6968 6970 0 -98.52(-1.39%)
Jun 26, 2018 7061 7108 7040 7068 0 +30.02(+0.43%)
Jun 25, 2018 7131 7144 6977 7038 0 -159.34(-2.21%)
Jun 22, 2018 7240 7240 7177 7198 0 -19.98(-0.28%)
Jun 21, 2018 7304 7308 7204 7217 0 -63.22(-0.87%)
Jun 20, 2018 7265 7310 7257 7281 0 +52.66(+0.73%)
Jun 19, 2018 7159 7230 7138 7228 0 -23.36(-0.32%)
Jun 18, 2018 7201 7256 7186 7251 0 -4.35(-0.06%)
Jun 15, 2018 7280 7269 7226 7256 0 -23.84(-0.33%)
Jun 14, 2018 7234 7291 7234 7280 0 +74.34(+1.03%)
Jun 13, 2018 7220 7261 7193 7205 0 -3.93(-0.05%)
Jun 12, 2018 7182 7214 7174 7209 0 +40.70(+0.57%)
Jun 11, 2018 7150 7187 7146 7168 0 +15.86(+0.22%)
Jun 08, 2018 7122 7162 7101 7153 0 -0.21(-0.00%)
Jun 07, 2018 7212 7212 7116 7153 0 -57.25(-0.79%)
Jun 06, 2018 7180 7212 7141 7210 0 +43.33(+0.60%)
Jun 05, 2018 7162 7180 7137 7167 0 +23.18(+0.32%)
Jun 04, 2018 7099 7147 7099 7144 0 +59.65(+0.84%)
Jun 01, 2018 7010 7085 7008 7084 0 +116.20(+1.67%)
May 31, 2018 6970 7016 6956 6968 0 -8.64(-0.12%)
May 30, 2018 6956 6988 6938 6976 0 +49.82(+0.72%)
May 29, 2018 6928 6965 6887 6927 0 -34.38(-0.49%)
May 25, 2018 6961 6961 6961 6961 0 +11.22(+0.16%)
May 24, 2018 6952 6964 6883 6950 0 -3.93(-0.06%)
May 23, 2018 6847 6955 6847 6954 0 +60.01(+0.87%)
May 22, 2018 6935 6947 6884 6894 0 -11.91(-0.17%)
May 21, 2018 6920 6948 6876 6906 0 +39.28(+0.57%)
May 18, 2018 6877 6898 6858 6866 0 -35.38(-0.51%)
May 17, 2018 6906 6953 6869 6902 0 -28.33(-0.41%)
May 16, 2018 6893 6945 6892 6930 0 +41.43(+0.60%)
May 15, 2018 6909 6912 6853 6889 0 -75.84(-1.09%)
May 14, 2018 6977 7008 6955 6964 0 +11.81(+0.17%)
May 11, 2018 6949 6969 6924 6953 0 -10.98(-0.16%)
May 10, 2018 6909 6967 6907 6964 0 +70.33(+1.02%)
May 09, 2018 6831 6896 6807 6893 0 +77.73(+1.14%)
May 08, 2018 6814 6831 6770 6815 0 -6.39(-0.09%)
May 07, 2018 6803 6846 6796 6822 0 +52.76(+0.78%)
May 04, 2018 6619 6783 6612 6769 0 +125.64(+1.89%)
May 03, 2018 6609 6667 6540 6643 0 -1.00(-0.02%)
May 02, 2018 6695 6716 6638 6644 0 -37.48(-0.56%)
May 01, 2018 6593 6685 6578 6682 0 +76.39(+1.16%)
Apr 30, 2018 6669 6712 6594 6606 0 -50.78(-0.76%)
Apr 27, 2018 6749 6751 6619 6656 0 +6.70(+0.10%)
Apr 26, 2018 6607 6674 6579 6650 0 +135.71(+2.08%)
Apr 25, 2018 6514 6541 6427 6514 0 +4.89(+0.08%)
Apr 24, 2018 6681 6689 6465 6509 0 -139.75(-2.10%)
Apr 23, 2018 6699 6722 6614 6649 0 -18.95(-0.28%)
Apr 20, 2018 6755 6758 6643 6668 0 -107.14(-1.58%)
Apr 19, 2018 6793 6815 6749 6775 0 -58.33(-0.85%)
Apr 18, 2018 6825 6857 6788 6833 0 +16.84(+0.25%)
Apr 17, 2018 6739 6834 6730 6816 0 +141.19(+2.12%)
Apr 16, 2018 6676 6700 6633 6675 0 +46.84(+0.71%)
Apr 13, 2018 6696 6703 6598 6628 0 -27.91(-0.42%)
Apr 12, 2018 6627 6683 6619 6656 0 +72.81(+1.11%)
Apr 11, 2018 6579 6650 6575 6583 0 -32.43(-0.49%)
Apr 10, 2018 6586 6640 6535 6616 0 +143.53(+2.22%)
Apr 09, 2018 6488 6604 6466 6472 0 +39.13(+0.61%)
Apr 06, 2018 6514 6587 6402 6433 0 -161.62(-2.45%)
Apr 05, 2018 6619 6632 6550 6595 0 +34.78(+0.53%)
Apr 04, 2018 6327 6579 6327 6560 0 +101.23(+1.57%)
Apr 03, 2018 6448 6485 6344 6459 0 +67.99(+1.06%)
Apr 02, 2018 6528 6561 6323 6391 0 -190.29(-2.89%)
Mar 29, 2018 6581 6581 6581 6581 0 +120.32(+1.86%)
Mar 28, 2018 6488 6560 6410 6461 0 -69.03(-1.06%)
Mar 27, 2018 6791 6794 6480 6530 0 -223.99(-3.32%)
Mar 26, 2018 6644 6761 6539 6754 0 +245.74(+3.78%)
Mar 23, 2018 6683 6709 6508 6508 0 -174.17(-2.61%)
Mar 22, 2018 6764 6810 6679 6682 0 -171.20(-2.50%)
Mar 21, 2018 6863 6931 6829 6853 0 -32.47(-0.47%)
Mar 20, 2018 6871 6902 6846 6886 0 +21.04(+0.31%)
Mar 19, 2018 6946 6949 6806 6865 0 -155.07(-2.21%)
Mar 16, 2018 7058 7062 7012 7020 0 -11.02(-0.16%)
Mar 15, 2018 7051 7076 7010 7031 0 -10.01(-0.14%)
Mar 14, 2018 7078 7084 7013 7041 0 -5.53(-0.08%)
Mar 13, 2018 7172 7186 7026 7047 0 -84.61(-1.19%)
Mar 12, 2018 7122 7156 7108 7131 0 +29.94(+0.42%)
Mar 09, 2018 7015 7101 7007 7101 0 +134.75(+1.93%)
Mar 08, 2018 6956 6971 6931 6966 0 +37.04(+0.53%)
Mar 07, 2018 6907 6935 6851 6929 0 +16.36(+0.24%)
Mar 06, 2018 6881 6937 6872 6913 0 +31.74(+0.46%)
Mar 05, 2018 6778 6902 6754 6881 0 +70.24(+1.03%)
Mar 02, 2018 6662 6820 6645 6811 0 +60.50(+0.90%)
Mar 01, 2018 6863 6892 6687 6751 0 -103.88(-1.52%)
Feb 28, 2018 6945 6964 6854 6854 0 -45.93(-0.67%)
Feb 27, 2018 6985 7003 6900 6900 0 -88.75(-1.27%)
Feb 26, 2018 6934 6989 6927 6989 0 +92.50(+1.34%)
Feb 23, 2018 6816 6898 6789 6897 0 +134.75(+1.99%)
Feb 22, 2018 6793 6826 6744 6762 0 +2.59(+0.04%)
Feb 21, 2018 6809 6879 6759 6759 0 -20.43(-0.30%)
Feb 20, 2018 6742 6838 6741 6780 0 +9.03(+0.13%)
Feb 16, 2018 6771 6771 6771 6771 0 -24.26(-0.36%)
Feb 15, 2018 6734 6796 6666 6795 0 +119.89(+1.80%)
Feb 14, 2018 6523 6684 6521 6675 0 +121.17(+1.85%)
Feb 13, 2018 6483 6568 6478 6554 0 +30.01(+0.46%)
Feb 12, 2018 6477 6565 6424 6524 0 +111.17(+1.73%)
Feb 09, 2018 6395 6453 6164 6413 0 +106.58(+1.69%)
Feb 08, 2018 6596 6606 6304 6306 0 -275.92(-4.19%)
Feb 07, 2018 6633 6716 6582 6582 0 -83.96(-1.26%)
Feb 06, 2018 6379 6673 6370 6666 0 +73.37(+1.11%)
Feb 05, 2018 6687 6805 6498 6593 0 -167.68(-2.48%)
Feb 02, 2018 6866 6889 6757 6760 0 -141.21(-2.05%)
Feb 01, 2018 6911 6971 6879 6902 0 -48.48(-0.70%)
Jan 31, 2018 6973 6984 6915 6950 0 +19.26(+0.28%)
Jan 30, 2018 6910 6958 6903 6931 0 -57.59(-0.82%)
Jan 29, 2018 7001 7021 6975 6988 0 -34.66(-0.49%)
Jan 26, 2018 6957 7023 6941 7023 0 +106.67(+1.54%)
Jan 25, 2018 6965 6967 6895 6916 0 -3.05(-0.04%)
Jan 24, 2018 6975 6993 6881 6919 0 -44.11(-0.63%)
Jan 23, 2018 6928 6969 6926 6963 0 +57.19(+0.83%)
Jan 22, 2018 6830 6906 6823 6906 0 +71.95(+1.05%)
Jan 19, 2018 6829 6843 6802 6834 0 +22.95(+0.34%)
Jan 18, 2018 6805 6827 6785 6811 0 +1.09(+0.02%)
Jan 17, 2018 6768 6820 6738 6810 0 +73.15(+1.09%)
Jan 16, 2018 6808 6836 6719 6737 0 -21.40(-0.32%)
Jan 12, 2018 6759 6759 6759 6759 0 +50.05(+0.75%)
Jan 11, 2018 6676 6708 6665 6708 0 +45.83(+0.69%)
Jan 10, 2018 6641 6664 6619 6663 0 -15.28(-0.23%)
Jan 09, 2018 6693 6696 6658 6678 0 +1.30(+0.02%)
Jan 08, 2018 6653 6680 6650 6677 0 +23.34(+0.35%)
Jan 05, 2018 6613 6655 6605 6653 0 +68.71(+1.04%)
Jan 04, 2018 6596 6603 6577 6585 0 +8.77(+0.13%)
Jan 03, 2018 6520 6579 6519 6576 0 +64.46(+0.99%)
Jan 02, 2018 6432 6513 6418 6511 0 +114.92(+1.80%)
Dec 29, 2017 6396 6396 6396 6396 0 -45.00(-0.70%)
Dec 28, 2017 6450 6452 6433 6441 0 +6.27(+0.10%)
Dec 27, 2017 6437 6449 6427 6435 0 +1.99(+0.03%)
Dec 26, 2017 6427 6438 6408 6433 0 -32.00(-0.50%)
Dec 22, 2017 6463 6465 6465 6465 0 -7.52(-0.12%)
Dec 21, 2017 6481 6502 6468 6473 0 +0.21(+0.00%)
Dec 20, 2017 6505 6505 6448 6472 0 -8.19(-0.13%)
Dec 19, 2017 6505 6511 6463 6481 0 -32.60(-0.50%)
Dec 18, 2017 6505 6523 6495 6513 0 +46.95(+0.73%)
Dec 15, 2017 6405 6471 6405 6466 0 +76.41(+1.20%)
Dec 14, 2017 6407 6424 6386 6390 0 -4.76(-0.07%)
Dec 13, 2017 6405 6417 6388 6395 0 +11.01(+0.17%)
Dec 12, 2017 6389 6404 6372 6384 0 -10.24(-0.16%)
Dec 11, 2017 6351 6394 6348 6394 0 +49.32(+0.78%)
Dec 08, 2017 6365 6378 6335 6345 0 +28.29(+0.45%)
Dec 07, 2017 6301 6333 6291 6316 0 +23.22(+0.37%)
Dec 06, 2017 6244 6304 6234 6293 0 +27.94(+0.45%)
Dec 05, 2017 6242 6337 6236 6265 0 +1.41(+0.02%)
Dec 04, 2017 6381 6381 6257 6264 0 -74.17(-1.17%)
Dec 01, 2017 6326 6365 6284 6338 0 -27.69(-0.43%)
Nov 30, 2017 6337 6374 6321 6366 0 +54.19(+0.86%)
Nov 29, 2017 6413 6413 6279 6311 0 -111.18(-1.73%)
Nov 28, 2017 6419 6426 6385 6423 0 +16.59(+0.26%)
Nov 27, 2017 6410 6420 6392 6406 0 -3.32(-0.05%)
Nov 24, 2017 6393 6411 6389 6409 0 +23.17(+0.36%)
Nov 22, 2017 6384 6386 6386 6386 0 +7.49(+0.12%)
Nov 21, 2017 6337 6380 6336 6379 0 +70.02(+1.11%)
Nov 20, 2017 6320 6325 6302 6309 0 -5.90(-0.09%)
Nov 17, 2017 6344 6346 6308 6315 0 -24.63(-0.39%)
Nov 16, 2017 6293 6352 6293 6339 0 +80.78(+1.29%)
Nov 15, 2017 6261 6277 6228 6258 0 -35.28(-0.56%)
Nov 14, 2017 6293 6300 6264 6294 0 -22.54(-0.36%)
Nov 13, 2017 6286 6325 6286 6316 0 +7.11(+0.11%)
Nov 10, 2017 6297 6313 6284 6309 0 -3.14(-0.05%)
Nov 09, 2017 6295 6315 6248 6312 0 -33.60(-0.53%)
Nov 08, 2017 6319 6347 6309 6346 0 +25.03(+0.40%)
Nov 07, 2017 6315 6329 6300 6321 0 +7.17(+0.11%)
Nov 06, 2017 6292 6319 6292 6314 0 +18.03(+0.29%)
Nov 03, 2017 6266 6298 6238 6296 0 +59.19(+0.95%)
Nov 02, 2017 6238 6244 6195 6236 0 -12.25(-0.20%)
Nov 01, 2017 6274 6277 6225 6249 0 +0.09(+0.00%)
Oct 31, 2017 6242 6258 6229 6249 0 +20.97(+0.34%)
Oct 30, 2017 6210 6251 6203 6228 0 +14.12(+0.23%)
Oct 27, 2017 6138 6224 6130 6213 0 +175.60(+2.91%)
Oct 26, 2017 6056 6067 6036 6038 0 -17.17(-0.28%)
Oct 25, 2017 6069 6088 6011 6055 0 -25.18(-0.41%)
Oct 24, 2017 6078 6091 6058 6080 0 +12.39(+0.20%)
Oct 23, 2017 6122 6122 6061 6068 0 -40.98(-0.67%)
Oct 20, 2017 6114 6123 6102 6109 0 +16.20(+0.27%)
Oct 19, 2017 6074 6093 6051 6093 0 -21.74(-0.36%)
Oct 18, 2017 6129 6129 6107 6114 0 -8.26(-0.13%)
Oct 17, 2017 6111 6123 6104 6123 0 +8.08(+0.13%)
Oct 16, 2017 6109 6116 6096 6115 0 +22.07(+0.36%)
Oct 13, 2017 6095 6100 6087 6092 0 +22.46(+0.37%)
Oct 12, 2017 6072 6094 6063 6070 0 -11.26(-0.19%)
Oct 11, 2017 6063 6082 6052 6081 0 +17.73(+0.29%)
Oct 10, 2017 6078 6084 6037 6064 0 +4.99(+0.08%)
Oct 09, 2017 6072 6079 6051 6059 0 -6.04(-0.10%)
Oct 06, 2017 6037 6065 6037 6065 0 +7.43(+0.12%)
Oct 05, 2017 6018 6059 6015 6057 0 +58.31(+0.97%)
Oct 04, 2017 5983 6010 5976 5999 0 +3.78(+0.06%)
Oct 03, 2017 5987 5999 5977 5995 0 +13.14(+0.22%)
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.