Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12959 13090 12768 12909 0 +81.13(+0.63%)
Feb 25, 2021 13193 13292 12774 12828 0 -473.88(-3.56%)
Feb 24, 2021 13089 13310 12972 13302 0 +107.48(+0.81%)
Feb 23, 2021 12982 13260 12768 13195 0 -29.03(-0.22%)
Feb 22, 2021 13412 13447 13221 13224 0 -357.04(-2.63%)
Feb 19, 2021 13685 13702 13545 13581 0 -56.73(-0.42%)
Feb 18, 2021 13561 13670 13477 13638 0 -62.20(-0.45%)
Feb 17, 2021 13636 13713 13553 13700 0 -74.06(-0.54%)
Feb 16, 2021 13839 13880 13727 13774 0 -33.93(-0.25%)
Feb 12, 2021 13696 13816 13657 13808 0 +73.35(+0.53%)
Feb 11, 2021 13730 13747 13637 13734 0 +79.08(+0.58%)
Feb 10, 2021 13749 13769 13532 13655 0 -31.81(-0.23%)
Feb 09, 2021 13667 13742 13666 13687 0 -7.94(-0.06%)
Feb 08, 2021 13667 13698 13608 13695 0 +91.06(+0.67%)
Feb 05, 2021 13592 13643 13528 13604 0 +43.07(+0.32%)
Feb 04, 2021 13460 13563 13406 13561 0 +158.52(+1.18%)
Feb 03, 2021 13548 13550 13400 13402 0 -53.75(-0.40%)
Feb 02, 2021 13366 13501 13364 13456 0 +207.22(+1.56%)
Feb 01, 2021 13074 13280 12983 13249 0 +323.52(+2.50%)
Jan 29, 2021 13124 13168 12845 12925 0 -276.15(-2.09%)
Jan 28, 2021 13158 13402 13150 13202 0 +88.88(+0.68%)
Jan 27, 2021 13375 13394 13034 13113 0 -377.54(-2.80%)
Jan 26, 2021 13507 13536 13441 13490 0 +6.90(+0.05%)
Jan 25, 2021 13519 13564 13210 13483 0 +116.89(+0.87%)
Jan 22, 2021 13367 13405 13337 13366 0 -38.59(-0.29%)
Jan 21, 2021 13357 13434 13298 13405 0 +108.54(+0.82%)
Jan 20, 2021 13139 13332 13138 13296 0 +299.91(+2.31%)
Jan 19, 2021 12919 13012 12861 12997 0 +192.61(+1.50%)
Jan 15, 2021 12893 12941 12758 12804 0 -94.76(-0.73%)
Jan 14, 2021 13011 13037 12886 12899 0 -74.94(-0.58%)
Jan 13, 2021 12912 13009 12878 12974 0 +81.54(+0.63%)
Jan 12, 2021 12916 12957 12784 12892 0 -10.40(-0.08%)
Jan 11, 2021 12968 13023 12884 12902 0 -202.71(-1.55%)
Jan 08, 2021 13025 13110 12940 13105 0 +165.63(+1.28%)
Jan 07, 2021 12753 12967 12747 12940 0 +316.22(+2.51%)
Jan 06, 2021 12595 12803 12573 12623 0 -179.03(-1.40%)
Jan 05, 2021 12679 12810 12679 12802 0 +107.72(+0.85%)
Jan 04, 2021 12945 12945 12538 12695 0 -193.62(-1.50%)
Dec 31, 2020 12888 12888 12888 12888 0 +42.92(+0.33%)
Dec 30, 2020 12900 12917 12829 12845 0 +1.87(+0.01%)
Dec 29, 2020 12910 12926 12817 12843 0 +4.63(+0.04%)
Dec 28, 2020 12814 12862 12747 12839 0 +127.85(+1.01%)
Dec 24, 2020 12668 12733 12666 12711 0 +57.87(+0.46%)
Dec 23, 2020 12734 12738 12650 12653 0 -64.42(-0.51%)
Dec 22, 2020 12715 12761 12606 12718 0 +27.30(+0.22%)
Dec 21, 2020 12589 12706 12474 12690 0 -47.92(-0.38%)
Dec 18, 2020 12787 12793 12611 12738 0 -13.88(-0.11%)
Dec 17, 2020 12742 12761 12686 12752 0 +83.90(+0.66%)
Dec 16, 2020 12608 12698 12569 12668 0 +72.24(+0.57%)
Dec 15, 2020 12565 12597 12468 12596 0 +133.71(+1.07%)
Dec 14, 2020 12428 12544 12426 12462 0 +86.80(+0.70%)
Dec 11, 2020 12327 12379 12237 12375 0 -26.33(-0.21%)
Dec 10, 2020 12265 12448 12226 12402 0 +37.10(+0.30%)
Dec 09, 2020 12627 12643 12311 12365 0 -271.08(-2.15%)
Dec 08, 2020 12575 12651 12505 12636 0 +39.25(+0.31%)
Dec 07, 2020 12524 12610 12523 12596 0 +67.99(+0.54%)
Dec 04, 2020 12480 12531 12451 12528 0 +61.35(+0.49%)
Dec 03, 2020 12469 12539 12445 12467 0 +11.80(+0.09%)
Dec 01, 2020 12388 12510 12338 12455 0 +187.01(+1.52%)
Nov 30, 2020 12279 12300 12091 12268 0 +10.11(+0.08%)
Nov 27, 2020 12220 12307 12214 12258 0 +105.99(+0.87%)
Nov 25, 2020 12112 12175 12082 12152 0 +72.41(+0.60%)
Nov 24, 2020 11949 12094 11878 12080 0 +173.87(+1.46%)
Nov 23, 2020 11960 12002 11818 11906 0 -0.50(-0.00%)
Nov 20, 2020 11976 12017 11904 11906 0 -71.05(-0.59%)
Nov 17, 2020 12030 12047 11964 11977 0 -35.89(-0.30%)
Nov 16, 2020 11913 12036 11895 12013 0 +75.54(+0.63%)
Nov 13, 2020 11911 11957 11809 11938 0 +110.70(+0.94%)
Nov 12, 2020 11924 11977 11786 11827 0 -65.79(-0.55%)
Nov 11, 2020 11735 11904 11714 11893 0 +256.62(+2.21%)
Nov 10, 2020 11710 11762 11512 11636 0 -194.08(-1.64%)
Nov 09, 2020 12195 12267 11818 11830 0 -260.96(-2.16%)
Nov 06, 2020 12044 12117 11896 12091 0 +13.28(+0.11%)
Nov 05, 2020 12022 12117 11985 12078 0 +301.05(+2.56%)
Nov 04, 2020 11631 11846 11565 11777 0 +497.11(+4.41%)
Nov 03, 2020 11156 11356 11116 11280 0 +195.15(+1.76%)
Nov 02, 2020 11152 11223 10957 11085 0 +31.81(+0.29%)
Oct 30, 2020 11266 11294 10960 11053 0 -297.79(-2.62%)
Oct 29, 2020 11227 11467 11187 11351 0 +207.98(+1.87%)
Oct 28, 2020 11415 11426 11141 11143 0 -456.19(-3.93%)
Oct 27, 2020 11561 11633 11503 11599 0 +94.43(+0.82%)
Oct 26, 2020 11584 11708 11361 11505 0 -188.05(-1.61%)
Oct 23, 2020 11681 11693 11569 11693 0 +29.66(+0.25%)
Oct 22, 2020 11713 11739 11530 11663 0 -2.46(-0.02%)
Oct 21, 2020 11686 11789 11646 11665 0 -12.47(-0.11%)
Oct 20, 2020 11679 11801 11614 11678 0 +43.49(+0.37%)
Oct 19, 2020 11913 11962 11606 11634 0 -217.82(-1.84%)
Oct 16, 2020 11952 12034 11824 11852 0 -46.40(-0.39%)
Oct 15, 2020 11786 11929 11765 11899 0 -86.79(-0.72%)
Oct 14, 2020 12105 12159 11914 11985 0 -97.81(-0.81%)
Oct 13, 2020 12131 12188 12033 12083 0 -4.94(-0.04%)
Oct 12, 2020 11900 12205 11880 12088 0 +362.26(+3.09%)
Oct 09, 2020 11616 11728 11601 11726 0 +174.91(+1.51%)
Oct 08, 2020 11576 11583 11510 11551 0 +47.75(+0.42%)
Oct 07, 2020 11413 11520 11382 11503 0 +211.92(+1.88%)
Oct 06, 2020 11477 11536 11256 11291 0 -217.79(-1.89%)
Oct 05, 2020 11345 11512 11336 11509 0 +253.37(+2.25%)
Oct 02, 2020 11329 11479 11225 11256 0 -327.51(-2.83%)
Oct 01, 2020 11555 11607 11489 11583 0 +165.14(+1.45%)
Sep 30, 2020 11329 11535 11329 11418 0 +95.11(+0.84%)
Sep 29, 2020 11355 11396 11306 11323 0 -41.50(-0.37%)
Sep 28, 2020 11332 11369 11243 11364 0 +213.32(+1.91%)
Sep 25, 2020 10910 11178 10852 11151 0 +254.66(+2.34%)
Sep 24, 2020 10746 11026 10728 10896 0 +63.14(+0.58%)
Sep 23, 2020 11167 11180 10806 10833 0 -353.04(-3.16%)
Sep 22, 2020 11082 11207 10943 11186 0 +206.15(+1.88%)
Sep 21, 2020 10782 10985 10678 10980 0 +43.24(+0.40%)
Sep 18, 2020 11148 11154 10769 10937 0 -143.97(-1.30%)
Sep 17, 2020 10974 11160 10937 11081 0 -166.65(-1.48%)
Sep 16, 2020 11468 11486 11243 11248 0 -191.27(-1.67%)
Sep 15, 2020 11433 11495 11367 11439 0 +161.11(+1.43%)
Sep 14, 2020 11251 11363 11193 11278 0 +190.36(+1.72%)
Sep 11, 2020 11251 11280 10945 11087 0 -66.72(-0.60%)
Sep 10, 2020 11501 11566 11096 11154 0 -241.73(-2.12%)
Sep 09, 2020 11308 11480 11197 11396 0 +327.59(+2.96%)
Sep 08, 2020 11158 11400 11055 11068 0 -553.87(-4.77%)
Sep 04, 2020 11711 11846 11146 11622 0 -149.24(-1.27%)
Sep 03, 2020 12203 12235 11662 11771 0 -649.17(-5.23%)
Sep 02, 2020 12417 12439 12176 12421 0 +127.68(+1.04%)
Sep 01, 2020 12194 12300 12133 12293 0 +182.16(+1.50%)
Aug 31, 2020 12017 12167 12000 12111 0 +114.85(+0.96%)
Aug 28, 2020 11993 12018 11929 11996 0 +69.69(+0.58%)
Aug 27, 2020 11998 12048 11843 11926 0 -45.78(-0.38%)
Aug 26, 2020 11779 11980 11768 11972 0 +250.13(+2.13%)
Aug 25, 2020 11611 11724 11581 11722 0 +95.64(+0.82%)
Aug 24, 2020 11703 11728 11536 11626 0 +71.01(+0.61%)
Aug 21, 2020 11477 11575 11462 11555 0 +78.11(+0.68%)
Aug 20, 2020 11277 11497 11268 11477 0 +158.41(+1.40%)
Aug 19, 2020 11397 11440 11303 11319 0 -80.39(-0.71%)
Aug 18, 2020 11340 11421 11279 11399 0 +110.46(+0.98%)
Aug 17, 2020 11232 11306 11228 11289 0 +124.12(+1.11%)
Aug 14, 2020 11188 11213 11107 11164 0 -13.92(-0.12%)
Aug 13, 2020 11175 11271 11140 11178 0 +20.65(+0.19%)
Aug 12, 2020 10972 11190 10971 11158 0 +281.64(+2.59%)
Aug 11, 2020 11031 11091 10855 10876 0 -209.09(-1.89%)
Aug 10, 2020 11154 11159 10942 11085 0 -54.22(-0.49%)
Aug 07, 2020 11235 11276 11045 11139 0 -127.69(-1.13%)
Aug 06, 2020 11116 11282 11090 11267 0 +141.64(+1.27%)
Aug 05, 2020 11107 11142 11078 11125 0 +28.90(+0.26%)
Aug 04, 2020 11048 11098 11003 11097 0 +41.46(+0.38%)
Aug 03, 2020 11018 11086 10998 11055 0 +149.20(+1.37%)
Jul 31, 2020 10886 10908 10707 10906 0 +190.37(+1.78%)
Jul 30, 2020 10579 10737 10532 10716 0 +52.53(+0.49%)
Jul 29, 2020 10602 10695 10587 10663 0 +130.48(+1.24%)
Jul 28, 2020 10644 10662 10527 10532 0 -141.88(-1.33%)
Jul 27, 2020 10547 10690 10528 10674 0 +191.25(+1.82%)
Jul 24, 2020 10390 10543 10314 10483 0 -97.46(-0.92%)
Jul 23, 2020 10581 10581 10581 10581 0 -290.16(-2.67%)
Jul 22, 2020 10851 10910 10776 10871 0 +37.68(+0.35%)
Jul 21, 2020 11016 11017 10801 10833 0 -119.01(-1.09%)
Jul 20, 2020 10673 10972 10622 10952 0 +306.86(+2.88%)
Jul 17, 2020 10652 10681 10559 10645 0 +18.76(+0.18%)
Jul 16, 2020 10590 10659 10495 10626 0 -75.22(-0.70%)
Jul 15, 2020 10752 10780 10571 10702 0 +12.16(+0.11%)
Jul 14, 2020 10503 10702 10371 10690 0 +87.31(+0.82%)
Jul 13, 2020 10952 11069 10575 10602 0 -234.12(-2.16%)
Jul 10, 2020 10752 10843 10639 10836 0 +81.74(+0.76%)
Jul 09, 2020 10746 10786 10575 10755 0 +87.89(+0.82%)
Jul 08, 2020 10594 10669 10529 10667 0 +142.69(+1.36%)
Jul 07, 2020 10596 10705 10517 10524 0 -80.05(-0.75%)
Jul 06, 2020 10488 10625 10486 10604 0 +262.17(+2.54%)
Jul 02, 2020 10386 10433 10329 10342 0 +62.64(+0.61%)
Jul 01, 2020 10160 10322 10143 10279 0 +122.40(+1.21%)
Jun 30, 2020 9970 10185 9957 10157 0 +195.69(+1.96%)
Jun 29, 2020 9851 9965 9743 9961 0 +111.80(+1.14%)
Jun 26, 2020 10087 10094 9838 9849 0 -252.47(-2.50%)
Jun 25, 2020 10004 10110 9901 10102 0 +99.13(+0.99%)
Jun 24, 2020 10184 10232 9943 10003 0 -207.12(-2.03%)
Jun 23, 2020 10192 10307 10172 10210 0 +79.49(+0.78%)
Jun 22, 2020 10009 10135 9989 10130 0 +121.69(+1.22%)
Jun 19, 2020 10105 10122 9938 10009 0 -3.41(-0.03%)
Jun 18, 2020 9972 10019 9942 10012 0 +29.57(+0.30%)
Jun 17, 2020 9999 10059 9953 9982 0 +33.11(+0.33%)
Jun 16, 2020 9984 10011 9807 9949 0 +172.48(+1.76%)
Jun 15, 2020 9532 9809 9490 9777 0 +113.12(+1.17%)
Jun 12, 2020 9786 9849 9499 9664 0 +75.29(+0.79%)
Jun 11, 2020 9908 9978 9586 9588 0 -505.78(-5.01%)
Jun 10, 2020 10038 10155 10022 10094 0 +127.09(+1.28%)
Jun 09, 2020 9860 10007 9859 9967 0 +65.65(+0.66%)
Jun 08, 2020 9808 9905 9754 9902 0 +77.13(+0.79%)
Jun 05, 2020 9674 9847 9659 9824 0 +194.73(+2.02%)
Jun 04, 2020 9672 9742 9578 9630 0 -75.03(-0.77%)
Jun 03, 2020 9690 9730 9649 9705 0 +47.38(+0.49%)
Jun 02, 2020 9603 9660 9512 9657 0 +58.42(+0.61%)
Jun 01, 2020 9526 9609 9515 9599 0 +43.37(+0.45%)
May 29, 2020 9441 9570 9380 9556 0 +138.81(+1.47%)
May 28, 2020 9405 9569 9392 9417 0 -25.34(-0.27%)
May 27, 2020 9367 9445 9182 9442 0 +52.07(+0.55%)
May 26, 2020 9571 9571 9380 9390 0 -24.01(-0.26%)
May 22, 2020 9364 9422 9325 9414 0 +36.00(+0.38%)
May 21, 2020 9488 9515 9362 9378 0 -107.03(-1.13%)
May 20, 2020 9415 9498 9413 9485 0 +186.48(+2.01%)
May 19, 2020 9326 9423 9297 9299 0 -33.39(-0.36%)
May 18, 2020 9281 9368 9249 9332 0 +179.29(+1.96%)
May 15, 2020 8976 9157 8958 9153 0 +58.21(+0.64%)
May 14, 2020 8946 9098 8861 9094 0 +94.35(+1.05%)
May 13, 2020 9124 9209 8890 9000 0 -112.37(-1.23%)
May 12, 2020 9326 9354 9109 9112 0 -186.47(-2.01%)
May 11, 2020 9155 9346 9155 9299 0 +78.57(+0.85%)
May 08, 2020 9166 9224 9127 9220 0 +118.47(+1.30%)
May 07, 2020 9105 9136 9045 9102 0 +117.02(+1.30%)
May 06, 2020 8997 9066 8951 8985 0 +54.24(+0.61%)
May 05, 2020 8922 9031 8901 8931 0 +96.51(+1.09%)
May 04, 2020 8684 8840 8665 8834 0 +115.93(+1.33%)
May 01, 2020 8792 8888 8689 8718 0 -282.33(-3.14%)
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%)
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.