Historical Prices

Date Open High Low Close Volume Change (%)
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(+0.76%)
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%)
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.