Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5243 5513 5153 5405 0 +77.10(+1.45%)
Feb 27, 2019 5345 5404 5282 5328 0 -33.42(-0.62%)
Feb 26, 2019 5408 5460 5311 5361 0 -34.56(-0.64%)
Feb 25, 2019 5492 5543 5388 5396 0 -55.90(-1.03%)
Feb 22, 2019 5386 5474 5346 5452 0 +85.53(+1.59%)
Feb 21, 2019 5371 5462 5285 5366 0 +3.35(+0.06%)
Feb 20, 2019 5412 5469 5302 5363 0 -70.09(-1.29%)
Feb 19, 2019 5478 5510 5360 5433 0 -53.63(-0.98%)
Feb 15, 2019 5494 5528 5446 5487 0 -36.62(-0.66%)
Feb 14, 2019 5425 5545 5404 5523 0 +78.61(+1.44%)
Feb 13, 2019 5428 5469 5351 5445 0 +28.49(+0.53%)
Feb 12, 2019 5343 5432 5288 5416 0 +99.21(+1.87%)
Feb 11, 2019 5284 5366 5262 5317 0 +46.76(+0.89%)
Feb 08, 2019 5327 5354 5185 5270 0 -82.39(-1.54%)
Feb 07, 2019 5389 5455 5338 5353 0 -55.96(-1.03%)
Feb 06, 2019 5462 5478 5334 5409 0 -70.57(-1.29%)
Feb 05, 2019 5398 5511 5381 5479 0 +51.84(+0.96%)
Feb 04, 2019 5291 5432 5283 5427 0 +144.86(+2.74%)
Feb 01, 2019 5238 5303 5161 5282 0 +43.46(+0.83%)
Jan 31, 2019 5183 5288 5161 5239 0 +42.22(+0.81%)
Jan 30, 2019 5183 5255 5132 5197 0 +50.54(+0.98%)
Jan 29, 2019 5106 5172 5057 5146 0 +44.01(+0.86%)
Jan 28, 2019 5123 5153 5054 5102 0 -68.20(-1.32%)
Jan 25, 2019 5180 5212 5144 5170 0 +18.87(+0.37%)
Jan 24, 2019 5140 5194 5094 5152 0 +8.74(+0.17%)
Jan 23, 2019 5049 5176 5028 5143 0 +124.99(+2.49%)
Jan 22, 2019 5026 5120 4972 5018 0 -29.71(-0.59%)
Jan 18, 2019 5082 5112 5002 5048 0 -12.19(-0.24%)
Jan 17, 2019 5062 5147 5047 5060 0 -20.45(-0.40%)
Jan 16, 2019 5023 5114 5001 5080 0 +68.73(+1.37%)
Jan 15, 2019 4813 5062 4799 5011 0 +211.07(+4.40%)
Jan 14, 2019 4822 4873 4764 4800 0 -49.65(-1.02%)
Jan 11, 2019 4774 4862 4748 4850 0 +47.14(+0.98%)
Jan 10, 2019 4852 4879 4772 4803 0 -74.16(-1.52%)
Jan 09, 2019 4880 4913 4770 4877 0 +11.51(+0.24%)
Jan 08, 2019 4844 4903 4763 4866 0 +74.24(+1.55%)
Jan 07, 2019 4671 4834 4641 4791 0 +111.63(+2.39%)
Jan 04, 2019 4570 4731 4542 4680 0 +150.04(+3.31%)
Jan 03, 2019 4674 4704 4517 4530 0 -181.55(-3.85%)
Jan 02, 2019 4738 4747 4579 4711 0 -93.58(-1.95%)
Dec 31, 2018 4767 4825 4714 4805 0 +69.29(+1.46%)
Dec 28, 2018 4760 4858 4675 4735 0 +0.65(+0.01%)
Dec 27, 2018 4625 4736 4514 4735 0 +28.84(+0.61%)
Dec 26, 2018 4478 4712 4465 4706 0 +243.81(+5.46%)
Dec 24, 2018 4456 4552 4389 4462 0 -27.11(-0.60%)
Dec 21, 2018 4543 4649 4394 4489 0 -58.72(-1.29%)
Dec 20, 2018 4630 4671 4462 4548 0 -87.59(-1.89%)
Dec 19, 2018 4814 4841 4590 4636 0 -168.32(-3.50%)
Dec 18, 2018 4843 4864 4718 4804 0 +1.25(+0.03%)
Dec 17, 2018 4959 4964 4757 4803 0 -195.26(-3.91%)
Dec 14, 2018 5134 5199 4981 4998 0 -181.75(-3.51%)
Dec 13, 2018 5312 5354 5117 5180 0 -128.30(-2.42%)
Dec 12, 2018 5261 5410 5228 5308 0 +113.94(+2.19%)
Dec 11, 2018 5276 5343 5136 5194 0 -4.10(-0.08%)
Dec 10, 2018 5240 5298 5130 5198 0 -33.64(-0.64%)
Dec 07, 2018 5368 5415 5192 5232 0 -129.21(-2.41%)
Dec 06, 2018 5250 5368 5106 5361 0 +30.16(+0.57%)
Dec 04, 2018 5500 5542 5299 5331 0 -179.33(-3.25%)
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.