Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.