Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 5594 5594 5594 5594 0 +3.20(+0.06%)
Aug 30, 2018 5604 5613 5578 5591 0 -30.67(-0.55%)
Aug 29, 2018 5633 5636 5599 5621 0 +0.07(+0.00%)
Aug 28, 2018 5643 5656 5616 5621 0 +5.10(+0.09%)
Aug 27, 2018 5588 5637 5588 5616 0 +46.28(+0.83%)
Aug 24, 2018 5556 5594 5554 5570 0 +22.33(+0.40%)
Aug 23, 2018 5575 5597 5545 5548 0 -10.86(-0.20%)
Aug 22, 2018 5603 5615 5557 5558 0 -60.75(-1.08%)
Aug 21, 2018 5583 5645 5581 5619 0 +42.97(+0.77%)
Aug 20, 2018 5525 5590 5520 5576 0 +64.42(+1.17%)
Aug 17, 2018 5496 5521 5484 5512 0 +14.14(+0.26%)
Aug 16, 2018 5485 5525 5471 5498 0 +40.93(+0.75%)
Aug 15, 2018 5428 5464 5395 5457 0 -10.30(-0.19%)
Aug 14, 2018 5435 5487 5435 5467 0 +47.87(+0.88%)
Aug 13, 2018 5455 5459 5406 5419 0 -27.36(-0.50%)
Aug 10, 2018 5424 5463 5400 5447 0 -19.79(-0.36%)
Aug 09, 2018 5495 5516 5464 5466 0 -28.40(-0.52%)
Aug 08, 2018 5496 5511 5471 5495 0 +2.14(+0.04%)
Aug 07, 2018 5478 5516 5460 5493 0 -3.40(-0.06%)
Aug 06, 2018 5461 5501 5446 5496 0 +41.14(+0.75%)
Aug 03, 2018 5462 5469 5425 5455 0 -2.26(-0.04%)
Aug 02, 2018 5386 5468 5383 5457 0 +40.02(+0.74%)
Aug 01, 2018 5459 5470 5384 5417 0 -34.09(-0.63%)
Jul 31, 2018 5408 5472 5408 5451 0 +66.30(+1.23%)
Jul 30, 2018 5415 5469 5381 5385 0 -27.33(-0.50%)
Jul 27, 2018 5440 5462 5394 5412 0 -19.82(-0.36%)
Jul 26, 2018 5416 5472 5365 5432 0 +17.05(+0.31%)
Jul 25, 2018 5301 5416 5301 5415 0 +113.31(+2.14%)
Jul 24, 2018 5463 5472 5289 5302 0 -140.85(-2.59%)
Jul 23, 2018 5409 5454 5405 5443 0 +6.20(+0.11%)
Jul 20, 2018 5411 5456 5411 5436 0 -1.08(-0.02%)
Jul 19, 2018 5400 5453 5337 5437 0 +9.98(+0.18%)
Jul 18, 2018 5346 5437 5329 5427 0 +177.32(+3.38%)
Jul 17, 2018 5197 5259 5197 5250 0 +41.09(+0.79%)
Jul 16, 2018 5309 5313 5168 5209 0 -56.42(-1.07%)
Jul 13, 2018 5228 5282 5228 5265 0 +30.06(+0.57%)
Jul 12, 2018 5263 5268 5218 5235 0 +12.14(+0.23%)
Jul 11, 2018 5297 5297 5206 5223 0 -115.63(-2.17%)
Jul 10, 2018 5378 5394 5301 5339 0 -45.66(-0.85%)
Jul 09, 2018 5313 5386 5305 5385 0 +100.71(+1.91%)
Jul 06, 2018 5257 5307 5236 5284 0 +30.54(+0.58%)
Jul 05, 2018 5253 5268 5212 5253 0 +21.23(+0.41%)
Jul 03, 2018 5232 5232 5232 5232 0 -38.14(-0.72%)
Jul 02, 2018 5205 5271 5203 5270 0 +41.27(+0.79%)
Jun 29, 2018 5240 5289 5227 5229 0 +7.69(+0.15%)
Jun 27, 2018 5285 5327 5220 5221 0 -61.24(-1.16%)
Jun 26, 2018 5307 5319 5270 5282 0 -18.38(-0.35%)
Jun 25, 2018 5393 5400 5269 5301 0 -117.75(-2.17%)
Jun 22, 2018 5461 5484 5414 5419 0 -8.31(-0.15%)
Jun 21, 2018 5456 5464 5403 5427 0 -34.83(-0.64%)
Jun 20, 2018 5440 5477 5414 5462 0 +48.42(+0.89%)
Jun 19, 2018 5456 5456 5384 5413 0 -87.64(-1.59%)
Jun 18, 2018 5491 5527 5470 5501 0 -31.99(-0.58%)
Jun 15, 2018 5504 5547 5485 5533 0 +29.07(+0.53%)
Jun 14, 2018 5519 5545 5489 5504 0 -10.64(-0.19%)
Jun 13, 2018 5558 5568 5506 5515 0 -41.76(-0.75%)
Jun 12, 2018 5561 5571 5526 5556 0 -4.54(-0.08%)
Jun 11, 2018 5507 5585 5505 5561 0 +58.92(+1.07%)
Jun 08, 2018 5458 5505 5453 5502 0 +42.81(+0.78%)
Jun 07, 2018 5460 5461 5429 5459 0 +1.36(+0.02%)
Jun 06, 2018 5419 5458 5375 5458 0 +37.12(+0.68%)
Jun 05, 2018 5434 5451 5366 5421 0 -15.22(-0.28%)
Jun 04, 2018 5468 5499 5414 5436 0 -24.85(-0.46%)
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.