Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3740 3756 3696 3707 0 -46.46(-1.24%)
May 30, 2018 3733 3766 3717 3753 0 +37.47(+1.01%)
May 29, 2018 3741 3756 3696 3716 0 -43.33(-1.15%)
May 25, 2018 3759 3759 3759 3759 0 +2.80(+0.07%)
May 24, 2018 3731 3767 3715 3756 0 +20.08(+0.54%)
May 23, 2018 3696 3743 3685 3736 0 +32.69(+0.88%)
May 22, 2018 3745 3753 3693 3704 0 -30.45(-0.82%)
May 21, 2018 3728 3754 3710 3734 0 +21.63(+0.58%)
May 18, 2018 3740 3757 3696 3712 0 -21.61(-0.58%)
May 17, 2018 3750 3768 3716 3734 0 -19.92(-0.53%)
May 16, 2018 3747 3778 3726 3754 0 +15.61(+0.42%)
May 15, 2018 3752 3770 3714 3738 0 -23.12(-0.61%)
May 14, 2018 3796 3808 3750 3761 0 -30.12(-0.79%)
May 11, 2018 3801 3823 3774 3792 0 -7.77(-0.20%)
May 10, 2018 3784 3815 3773 3799 0 +21.37(+0.57%)
May 09, 2018 3796 3810 3747 3778 0 -20.44(-0.54%)
May 08, 2018 3780 3814 3759 3798 0 +14.25(+0.38%)
May 07, 2018 3821 3840 3760 3784 0 -0.31(-0.01%)
May 04, 2018 3708 3804 3698 3785 0 +82.29(+2.22%)
May 03, 2018 3704 3726 3663 3702 0 -6.86(-0.19%)
May 02, 2018 3766 3788 3693 3709 0 -85.06(-2.24%)
May 01, 2018 3806 3834 3746 3794 0 -21.11(-0.55%)
Apr 30, 2018 3820 3859 3775 3815 0 +59.73(+1.59%)
Apr 27, 2018 3755 3792 3723 3756 0 -13.61(-0.36%)
Apr 26, 2018 3706 3802 3688 3769 0 +102.41(+2.79%)
Apr 25, 2018 3683 3699 3636 3667 0 -10.41(-0.28%)
Apr 24, 2018 3727 3740 3657 3677 0 -23.90(-0.65%)
Apr 23, 2018 3705 3731 3677 3701 0 -1.04(-0.03%)
Apr 20, 2018 3725 3750 3688 3702 0 -28.61(-0.77%)
Apr 19, 2018 3752 3768 3702 3731 0 -27.87(-0.74%)
Apr 18, 2018 3764 3792 3745 3759 0 -4.64(-0.12%)
Apr 17, 2018 3760 3788 3740 3763 0 +22.83(+0.61%)
Apr 16, 2018 3727 3765 3711 3740 0 +14.79(+0.40%)
Apr 13, 2018 3734 3760 3708 3726 0 -5.27(-0.14%)
Apr 12, 2018 3754 3792 3723 3731 0 -11.35(-0.30%)
Apr 11, 2018 3732 3769 3720 3742 0 +0.99(+0.03%)
Apr 10, 2018 3741 3763 3714 3741 0 +34.04(+0.92%)
Apr 09, 2018 3722 3758 3698 3707 0 +4.10(+0.11%)
Apr 06, 2018 3727 3760 3686 3703 0 -52.80(-1.41%)
Apr 05, 2018 3739 3775 3715 3756 0 +31.67(+0.85%)
Apr 04, 2018 3633 3735 3623 3724 0 +45.40(+1.23%)
Apr 03, 2018 3620 3686 3604 3679 0 +69.57(+1.93%)
Apr 02, 2018 3656 3687 3558 3609 0 -35.98(-0.99%)
Mar 29, 2018 3645 3645 3645 3645 0 -7.68(-0.21%)
Mar 28, 2018 3638 3681 3624 3653 0 +18.28(+0.50%)
Mar 27, 2018 3666 3697 3612 3635 0 -17.94(-0.49%)
Mar 26, 2018 3615 3667 3596 3653 0 +76.08(+2.13%)
Mar 23, 2018 3643 3667 3574 3576 0 -58.89(-1.62%)
Mar 22, 2018 3654 3698 3629 3635 0 -50.23(-1.36%)
Mar 21, 2018 3705 3738 3673 3686 0 -12.09(-0.33%)
Mar 20, 2018 3688 3727 3677 3698 0 +21.72(+0.59%)
Mar 19, 2018 3715 3729 3648 3676 0 -49.56(-1.33%)
Mar 16, 2018 3720 3757 3706 3726 0 +10.12(+0.27%)
Mar 15, 2018 3689 3753 3673 3715 0 +33.77(+0.92%)
Mar 14, 2018 3705 3726 3662 3682 0 -10.68(-0.29%)
Mar 13, 2018 3699 3705 3685 3692 0 -8.98(-0.24%)
Mar 12, 2018 3695 3739 3678 3701 0 +16.38(+0.44%)
Mar 09, 2018 3649 3699 3632 3685 0 +56.50(+1.56%)
Mar 08, 2018 3607 3647 3594 3628 0 +32.73(+0.91%)
Mar 07, 2018 3593 3605 3581 3596 0 +13.68(+0.38%)
Mar 06, 2018 3590 3601 3550 3582 0 +4.10(+0.11%)
Mar 05, 2018 3544 3600 3529 3578 0 +28.03(+0.79%)
Mar 02, 2018 3510 3582 3482 3550 0 -39.96(-1.11%)
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.