Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3657 3703 3619 3631 0 -21.21(-0.58%)
Feb 27, 2018 3710 3732 3646 3652 0 -47.88(-1.29%)
Feb 26, 2018 3692 3725 3662 3700 0 +24.46(+0.67%)
Feb 23, 2018 3643 3684 3617 3675 0 +49.65(+1.37%)
Feb 22, 2018 3613 3661 3598 3626 0 +10.62(+0.29%)
Feb 21, 2018 3597 3674 3584 3615 0 +22.64(+0.63%)
Feb 20, 2018 3593 3641 3556 3592 0 -19.65(-0.54%)
Feb 16, 2018 3612 3612 3612 3612 0 -27.58(-0.76%)
Feb 15, 2018 3622 3656 3589 3640 0 +38.29(+1.06%)
Feb 14, 2018 3586 3643 3564 3601 0 +7.59(+0.21%)
Feb 13, 2018 3602 3622 3573 3594 0 -20.75(-0.57%)
Feb 12, 2018 3592 3659 3558 3614 0 +54.92(+1.54%)
Feb 09, 2018 3541 3594 3458 3560 0 +45.34(+1.29%)
Feb 08, 2018 3620 3645 3508 3514 0 -118.23(-3.25%)
Feb 07, 2018 3626 3686 3607 3632 0 -19.08(-0.52%)
Feb 06, 2018 3526 3677 3504 3651 0 +9.24(+0.25%)
Feb 05, 2018 3702 3734 3519 3642 0 -80.85(-2.17%)
Feb 02, 2018 3757 3789 3716 3723 0 -51.67(-1.37%)
Feb 01, 2018 3758 3804 3729 3775 0 -7.07(-0.19%)
Jan 31, 2018 3815 3835 3765 3782 0 -18.31(-0.48%)
Jan 30, 2018 3846 3860 3767 3800 0 -64.20(-1.66%)
Jan 29, 2018 3877 3908 3847 3864 0 -26.79(-0.69%)
Jan 26, 2018 3866 3901 3822 3891 0 -16.58(-0.42%)
Jan 25, 2018 3920 3934 3887 3908 0 -1.85(-0.05%)
Jan 24, 2018 3939 3954 3882 3910 0 -24.14(-0.61%)
Jan 23, 2018 3905 3955 3889 3934 0 +20.97(+0.54%)
Jan 22, 2018 3903 3929 3877 3913 0 +3.96(+0.10%)
Jan 19, 2018 3889 3924 3872 3909 0 +29.39(+0.76%)
Jan 18, 2018 3882 3889 3856 3879 0 +8.02(+0.21%)
Jan 17, 2018 3872 3902 3849 3871 0 +17.99(+0.47%)
Jan 16, 2018 3870 3893 3834 3853 0 -8.20(-0.21%)
Jan 12, 2018 3862 3862 3862 3862 0 +17.01(+0.44%)
Jan 11, 2018 3832 3862 3804 3845 0 +12.88(+0.34%)
Jan 10, 2018 3838 3855 3812 3832 0 +1.98(+0.05%)
Jan 09, 2018 3837 3852 3805 3830 0 -5.77(-0.15%)
Jan 08, 2018 3838 3855 3794 3835 0 -12.61(-0.33%)
Jan 05, 2018 3843 3868 3821 3848 0 +19.69(+0.51%)
Jan 04, 2018 3827 3857 3807 3828 0 +19.15(+0.50%)
Jan 03, 2018 3786 3830 3765 3809 0 +35.37(+0.94%)
Jan 02, 2018 3782 3800 3756 3774 0 +19.65(+0.52%)
Dec 29, 2017 3754 3754 3754 3754 0 -32.11(-0.85%)
Dec 28, 2017 3782 3798 3764 3786 0 +15.10(+0.40%)
Dec 27, 2017 3757 3785 3746 3771 0 +17.65(+0.47%)
Dec 26, 2017 3755 3775 3741 3754 0 -5.48(-0.15%)
Dec 22, 2017 3767 3785 3736 3759 0 -8.40(-0.22%)
Dec 21, 2017 3776 3796 3751 3767 0 +1.32(+0.04%)
Dec 20, 2017 3807 3813 3755 3766 0 -27.89(-0.74%)
Dec 19, 2017 3798 3827 3772 3794 0 +9.46(+0.25%)
Dec 18, 2017 3795 3821 3773 3785 0 +6.54(+0.17%)
Dec 15, 2017 3793 3817 3763 3778 0 -9.12(-0.24%)
Dec 14, 2017 3802 3821 3776 3787 0 -9.48(-0.25%)
Dec 13, 2017 3780 3819 3773 3797 0 +23.06(+0.61%)
Dec 12, 2017 3770 3791 3751 3774 0 -4.91(-0.13%)
Dec 11, 2017 3771 3795 3746 3778 0 +2.63(+0.07%)
Dec 08, 2017 3767 3791 3742 3776 0 +2.97(+0.08%)
Dec 07, 2017 3770 3793 3748 3773 0 -8.62(-0.23%)
Dec 06, 2017 3794 3825 3773 3781 0 -7.86(-0.21%)
Dec 05, 2017 3800 3823 3767 3789 0 +28.46(+0.76%)
Dec 04, 2017 3761 3817 3721 3761 0 +17.57(+0.47%)
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.