Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3745 3755 3713 3723 0 -22.43(-0.60%)
Oct 30, 2017 3720 3749 3693 3745 0 +19.72(+0.53%)
Oct 27, 2017 3722 3742 3713 3726 0 -2.07(-0.06%)
Oct 26, 2017 3700 3785 3700 3728 0 +50.88(+1.38%)
Oct 25, 2017 3682 3692 3643 3677 0 -8.15(-0.22%)
Oct 24, 2017 3691 3704 3667 3685 0 +0.64(+0.02%)
Oct 23, 2017 3718 3729 3678 3684 0 -20.35(-0.55%)
Oct 20, 2017 3755 3761 3678 3705 0 -56.32(-1.50%)
Oct 19, 2017 3761 3771 3761 3761 0 +12.89(+0.34%)
Oct 18, 2017 3697 3763 3681 3748 0 +47.46(+1.28%)
Oct 17, 2017 3724 3750 3686 3701 0 -27.15(-0.73%)
Oct 16, 2017 3779 3788 3726 3728 0 -54.96(-1.45%)
Oct 13, 2017 3802 3831 3775 3783 0 -17.06(-0.45%)
Oct 12, 2017 3779 3820 3755 3800 0 +22.34(+0.59%)
Oct 11, 2017 3765 3788 3752 3778 0 +14.92(+0.40%)
Oct 10, 2017 3763 3792 3740 3763 0 +27.15(+0.73%)
Oct 09, 2017 3759 3767 3731 3735 0 -10.18(-0.27%)
Oct 06, 2017 3701 3765 3683 3746 0 +38.67(+1.04%)
Oct 05, 2017 3670 3732 3661 3707 0 +45.47(+1.24%)
Oct 04, 2017 3674 3678 3645 3661 0 -4.08(-0.11%)
Oct 03, 2017 3666 3689 3660 3666 0 +12.27(+0.34%)
Oct 02, 2017 3657 3668 3649 3653 0 +6.78(+0.19%)
Sep 29, 2017 3687 3698 3623 3647 0 -53.60(-1.45%)
Sep 28, 2017 3721 3739 3697 3700 0 -33.25(-0.89%)
Sep 27, 2017 3751 3775 3731 3733 0 -9.50(-0.25%)
Sep 26, 2017 3738 3749 3720 3743 0 +12.22(+0.33%)
Sep 25, 2017 3733 3749 3714 3731 0 -9.50(-0.25%)
Sep 22, 2017 3737 3748 3725 3740 0 +5.53(+0.15%)
Sep 21, 2017 3737 3745 3724 3735 0 -9.50(-0.25%)
Sep 20, 2017 3705 3746 3705 3744 0 +36.06(+0.97%)
Sep 19, 2017 3723 3726 3704 3708 0 -4.98(-0.13%)
Sep 18, 2017 3713 3732 3705 3713 0 +1.32(+0.04%)
Sep 15, 2017 3696 3720 3677 3712 0 +9.50(+0.26%)
Sep 14, 2017 3692 3714 3673 3702 0 +16.30(+0.44%)
Sep 13, 2017 3636 3715 3631 3686 0 +50.89(+1.40%)
Sep 12, 2017 3665 3670 3621 3635 0 -32.57(-0.89%)
Sep 11, 2017 3652 3675 3640 3668 0 +35.87(+0.99%)
Sep 08, 2017 3625 3651 3602 3632 0 +1.35(+0.04%)
Sep 07, 2017 3695 3712 3615 3630 0 -56.99(-1.55%)
Sep 06, 2017 3742 3753 3675 3687 0 -55.64(-1.49%)
Sep 05, 2017 3731 3748 3707 3743 0 +13.59(+0.36%)
Sep 01, 2017 3727 3745 3726 3729 0 +4.75(+0.13%)
Aug 31, 2017 3712 3734 3705 3725 0 +23.02(+0.62%)
Aug 30, 2017 3669 3708 3669 3702 0 +28.44(+0.77%)
Aug 29, 2017 3669 3686 3666 3673 0 -20.29(-0.55%)
Aug 28, 2017 3703 3706 3668 3693 0 +2.72(+0.07%)
Aug 25, 2017 3691 3713 3679 3691 0 +28.49(+0.78%)
Aug 24, 2017 3684 3697 3651 3662 0 -9.50(-0.26%)
Aug 23, 2017 3664 3673 3643 3672 0 -25.10(-0.68%)
Aug 22, 2017 3632 3717 3625 3697 0 +88.21(+2.44%)
Aug 21, 2017 3608 3634 3585 3609 0 +30.39(+0.85%)
Aug 18, 2017 3593 3604 3570 3578 0 -23.07(-0.64%)
Aug 17, 2017 3620 3652 3598 3601 0 -31.26(-0.86%)
Aug 16, 2017 3633 3661 3609 3633 0 +23.75(+0.66%)
Aug 15, 2017 3627 3627 3591 3609 0 -4.75(-0.13%)
Aug 14, 2017 3639 3639 3611 3614 0 +2.75(+0.08%)
Aug 11, 2017 3602 3626 3602 3611 0 +7.57(+0.21%)
Aug 10, 2017 3634 3649 3598 3603 0 -45.46(-1.25%)
Aug 09, 2017 3696 3696 3619 3649 0 -52.84(-1.43%)
Aug 08, 2017 3772 3774 3691 3702 0 -75.47(-2.00%)
Aug 07, 2017 3775 3797 3763 3777 0 +12.89(+0.34%)
Aug 04, 2017 3800 3804 3740 3764 0 -16.19(-0.43%)
Aug 03, 2017 3778 3810 3776 3780 0 +16.90(+0.45%)
Aug 02, 2017 3717 3765 3717 3763 0 +47.52(+1.28%)
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.