Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3593 3632 3576 3593 0 +4.22(+0.12%)
May 30, 2018 3581 3627 3556 3589 0 +16.71(+0.47%)
May 29, 2018 3580 3607 3541 3572 0 -34.77(-0.96%)
May 25, 2018 3607 3607 3607 3607 0 -49.04(-1.34%)
May 24, 2018 3655 3693 3607 3656 0 -11.60(-0.32%)
May 23, 2018 3597 3672 3583 3667 0 +41.42(+1.14%)
May 22, 2018 3654 3681 3615 3626 0 -15.32(-0.42%)
May 21, 2018 3669 3686 3616 3641 0 -8.62(-0.24%)
May 18, 2018 3622 3677 3605 3650 0 +28.11(+0.78%)
May 17, 2018 3616 3647 3588 3622 0 +0.69(+0.02%)
May 16, 2018 3631 3650 3596 3621 0 -5.69(-0.16%)
May 15, 2018 3616 3659 3569 3627 0 -14.01(-0.38%)
May 14, 2018 3703 3723 3625 3641 0 -48.98(-1.33%)
May 11, 2018 3690 3712 3663 3690 0 -1.58(-0.04%)
May 10, 2018 3663 3709 3643 3691 0 +37.71(+1.03%)
May 09, 2018 3603 3670 3589 3654 0 +60.95(+1.70%)
May 08, 2018 3564 3607 3547 3593 0 +16.00(+0.45%)
May 07, 2018 3551 3596 3539 3577 0 +32.40(+0.91%)
May 04, 2018 3483 3567 3455 3544 0 +43.67(+1.25%)
May 03, 2018 3462 3520 3426 3501 0 +24.55(+0.71%)
May 02, 2018 3487 3516 3458 3476 0 -21.33(-0.61%)
May 01, 2018 3477 3508 3449 3497 0 +11.15(+0.32%)
Apr 30, 2018 3504 3534 3468 3486 0 -4.88(-0.14%)
Apr 27, 2018 3530 3552 3469 3491 0 -37.26(-1.06%)
Apr 26, 2018 3498 3555 3476 3528 0 +51.44(+1.48%)
Apr 25, 2018 3495 3519 3422 3477 0 -17.48(-0.50%)
Apr 24, 2018 3566 3612 3462 3494 0 -25.39(-0.72%)
Apr 23, 2018 3551 3574 3499 3520 0 -15.25(-0.43%)
Apr 20, 2018 3570 3582 3505 3535 0 -27.85(-0.78%)
Apr 19, 2018 3586 3602 3536 3563 0 -34.92(-0.97%)
Apr 18, 2018 3583 3617 3551 3598 0 +37.10(+1.04%)
Apr 17, 2018 3522 3580 3500 3561 0 +68.44(+1.96%)
Apr 16, 2018 3486 3520 3455 3492 0 +54.12(+1.57%)
Apr 13, 2018 3502 3509 3415 3438 0 -60.39(-1.73%)
Apr 12, 2018 3479 3523 3459 3499 0 +44.32(+1.28%)
Apr 11, 2018 3437 3492 3425 3454 0 -6.16(-0.18%)
Apr 10, 2018 3434 3485 3408 3460 0 +68.82(+2.03%)
Apr 09, 2018 3387 3449 3372 3392 0 +25.27(+0.75%)
Apr 06, 2018 3407 3435 3344 3366 0 -71.24(-2.07%)
Apr 05, 2018 3456 3475 3418 3438 0 +9.91(+0.29%)
Apr 04, 2018 3319 3440 3306 3428 0 +50.93(+1.51%)
Apr 03, 2018 3365 3408 3325 3377 0 +34.19(+1.02%)
Apr 02, 2018 3407 3435 3306 3343 0 -79.39(-2.32%)
Mar 29, 2018 3422 3422 3422 3422 0 +42.48(+1.26%)
Mar 28, 2018 3430 3458 3364 3379 0 -56.34(-1.64%)
Mar 27, 2018 3544 3560 3412 3436 0 -93.20(-2.64%)
Mar 26, 2018 3485 3550 3449 3529 0 +99.26(+2.89%)
Mar 23, 2018 3508 3539 3421 3430 0 -72.24(-2.06%)
Mar 22, 2018 3548 3582 3495 3502 0 -82.33(-2.30%)
Mar 21, 2018 3583 3628 3554 3584 0 +3.39(+0.09%)
Mar 20, 2018 3571 3614 3550 3581 0 +13.71(+0.38%)
Mar 19, 2018 3567 3599 3517 3567 0 -31.48(-0.87%)
Mar 16, 2018 3613 3652 3581 3599 0 -14.83(-0.41%)
Mar 15, 2018 3615 3640 3586 3614 0 +8.74(+0.24%)
Mar 14, 2018 3630 3642 3582 3605 0 -8.15(-0.23%)
Mar 13, 2018 3668 3686 3590 3613 0 -44.58(-1.22%)
Mar 12, 2018 3664 3697 3635 3657 0 -7.52(-0.21%)
Mar 09, 2018 3640 3676 3618 3665 0 +48.43(+1.34%)
Mar 08, 2018 3611 3646 3562 3617 0 +8.51(+0.24%)
Mar 07, 2018 3594 3614 3586 3608 0 +148.55(+4.29%)
Mar 06, 2018 3443 3478 3415 3460 0 +22.61(+0.66%)
Mar 05, 2018 3365 3453 3346 3437 0 +42.88(+1.26%)
Mar 02, 2018 3310 3408 3281 3394 0 +31.20(+0.93%)
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.