Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3987 4030 3969 4015 0 +42.10(+1.06%)
Dec 28, 2018 3978 4022 3951 3973 0 +8.17(+0.21%)
Dec 27, 2018 3917 3971 3857 3965 0 +20.52(+0.52%)
Dec 26, 2018 3832 3949 3810 3945 0 +121.50(+3.18%)
Dec 24, 2018 3892 3914 3811 3823 0 -74.23(-1.90%)
Dec 21, 2018 3916 3994 3883 3897 0 -11.95(-0.31%)
Dec 20, 2018 4004 4021 3870 3909 0 -118.20(-2.93%)
Dec 19, 2018 4083 4134 4006 4027 0 -35.75(-0.88%)
Dec 18, 2018 4086 4113 4035 4063 0 +10.11(+0.25%)
Dec 17, 2018 4110 4134 4033 4053 0 -70.10(-1.70%)
Dec 14, 2018 4140 4173 4074 4123 0 -79.26(-1.89%)
Dec 13, 2018 4162 4227 4144 4202 0 +51.85(+1.25%)
Dec 12, 2018 4149 4194 4121 4151 0 +13.69(+0.33%)
Dec 11, 2018 4205 4223 4112 4137 0 -23.99(-0.58%)
Dec 10, 2018 4144 4183 4081 4161 0 +15.99(+0.39%)
Dec 07, 2018 4206 4247 4132 4145 0 -72.59(-1.72%)
Dec 06, 2018 4165 4227 4127 4218 0 +12.58(+0.30%)
Dec 04, 2018 4252 4299 4194 4205 0 -44.58(-1.05%)
Dec 03, 2018 4294 4313 4211 4250 0 -23.48(-0.55%)
Nov 30, 2018 4282 4309 4241 4273 0 -18.53(-0.43%)
Nov 29, 2018 4297 4332 4252 4292 0 +14.38(+0.34%)
Nov 28, 2018 4218 4289 4188 4277 0 +76.64(+1.82%)
Nov 27, 2018 4170 4226 4155 4201 0 +18.32(+0.44%)
Nov 26, 2018 4183 4211 4143 4182 0 +19.44(+0.47%)
Nov 23, 2018 4164 4193 4128 4163 0 -20.25(-0.48%)
Nov 21, 2018 4183 4183 4183 4183 0 -2.47(-0.06%)
Nov 20, 2018 4199 4239 4147 4186 0 -49.29(-1.16%)
Nov 19, 2018 4260 4293 4198 4235 0 -25.57(-0.60%)
Nov 16, 2018 4201 4282 4181 4260 0 +46.80(+1.11%)
Nov 15, 2018 4198 4236 4152 4214 0 -5.33(-0.13%)
Nov 14, 2018 4233 4265 4199 4219 0 -7.52(-0.18%)
Nov 13, 2018 4244 4273 4206 4226 0 -19.29(-0.45%)
Nov 12, 2018 4279 4317 4230 4246 0 -37.51(-0.88%)
Nov 09, 2018 4273 4305 4246 4283 0 +9.67(+0.23%)
Nov 08, 2018 4238 4300 4226 4274 0 +26.72(+0.63%)
Nov 07, 2018 4186 4257 4161 4247 0 +64.79(+1.55%)
Nov 06, 2018 4110 4193 4098 4182 0 +67.27(+1.63%)
Nov 05, 2018 4076 4148 4059 4115 0 +38.57(+0.95%)
Nov 02, 2018 4046 4127 3991 4076 0 +106.20(+2.67%)
Nov 01, 2018 3987 4027 3940 3970 0 -15.99(-0.40%)
Oct 31, 2018 4017 4050 3954 3986 0 -5.10(-0.13%)
Oct 30, 2018 3909 4004 3883 3991 0 +80.26(+2.05%)
Oct 29, 2018 3961 4007 3876 3911 0 -8.50(-0.22%)
Oct 26, 2018 3933 3955 3876 3919 0 -28.27(-0.72%)
Oct 24, 2018 3970 4015 3913 3948 0 -46.10(-1.15%)
Oct 23, 2018 3928 4020 3904 3994 0 +86.12(+2.20%)
Oct 22, 2018 3924 3960 3888 3908 0 -0.93(-0.02%)
Oct 19, 2018 3909 3947 3885 3909 0 -7.85(-0.20%)
Oct 18, 2018 3929 3962 3886 3916 0 -23.20(-0.59%)
Oct 17, 2018 3895 3965 3869 3940 0 +49.14(+1.26%)
Oct 16, 2018 3854 3905 3834 3890 0 +39.00(+1.01%)
Oct 15, 2018 3851 3890 3829 3851 0 +6.66(+0.17%)
Oct 12, 2018 3827 3873 3785 3845 0 +54.59(+1.44%)
Oct 11, 2018 3852 3887 3770 3790 0 -90.88(-2.34%)
Oct 10, 2018 3974 3984 3874 3881 0 -74.35(-1.88%)
Oct 09, 2018 3918 4014 3906 3955 0 +48.93(+1.25%)
Oct 08, 2018 3876 3925 3853 3906 0 +25.68(+0.66%)
Oct 05, 2018 3874 3904 3851 3881 0 +13.76(+0.36%)
Oct 04, 2018 3855 3882 3834 3867 0 +17.81(+0.46%)
Oct 03, 2018 3871 3904 3837 3849 0 -6.00(-0.16%)
Oct 02, 2018 3885 3904 3846 3855 0 -31.73(-0.82%)
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.