Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 5156 5209 5076 5137 0 -3.28(-0.06%)
Jul 30, 2019 5140 5167 5099 5140 0 -70.80(-1.36%)
Jul 29, 2019 5238 5258 5189 5211 0 -32.91(-0.63%)
Jul 26, 2019 5199 5269 5173 5244 0 +49.38(+0.95%)
Jul 25, 2019 5254 5268 5171 5194 0 -64.69(-1.23%)
Jul 24, 2019 5182 5271 5151 5259 0 +84.12(+1.63%)
Jul 23, 2019 5105 5195 5093 5175 0 +84.03(+1.65%)
Jul 22, 2019 5061 5113 5044 5091 0 +33.36(+0.66%)
Jul 19, 2019 5131 5158 5033 5057 0 -63.38(-1.24%)
Jul 18, 2019 5057 5142 5049 5121 0 +54.39(+1.07%)
Jul 17, 2019 5104 5127 5057 5066 0 -43.11(-0.84%)
Jul 16, 2019 5133 5150 5090 5110 0 -4.03(-0.08%)
Jul 15, 2019 5133 5142 5083 5114 0 -10.55(-0.21%)
Jul 12, 2019 5098 5132 5072 5124 0 +38.76(+0.76%)
Jul 11, 2019 5072 5110 5051 5085 0 +26.13(+0.52%)
Jul 10, 2019 5091 5128 5046 5059 0 -0.49(-0.01%)
Jul 09, 2019 5008 5071 4996 5060 0 +24.40(+0.48%)
Jul 08, 2019 5049 5070 5019 5035 0 -33.72(-0.67%)
Jul 05, 2019 5085 5097 5024 5069 0 -15.88(-0.31%)
Jul 03, 2019 5048 5093 5034 5085 0 +53.74(+1.07%)
Jul 02, 2019 5017 5050 4996 5031 0 +12.06(+0.24%)
Jul 01, 2019 5036 5072 4995 5019 0 +53.37(+1.07%)
Jun 28, 2019 4964 5000 4928 4966 0 +21.34(+0.43%)
Jun 27, 2019 4935 4968 4916 4944 0 +20.99(+0.43%)
Jun 26, 2019 4915 4945 4895 4923 0 +16.80(+0.34%)
Jun 25, 2019 4936 4962 4889 4907 0 -27.62(-0.56%)
Jun 24, 2019 4979 5002 4921 4934 0 -42.87(-0.86%)
Jun 21, 2019 5001 5029 4962 4977 0 -20.24(-0.41%)
Jun 20, 2019 5011 5047 4966 4997 0 +34.21(+0.69%)
Jun 19, 2019 4964 5001 4920 4963 0 +17.99(+0.36%)
Jun 18, 2019 4917 4997 4894 4945 0 +58.45(+1.20%)
Jun 17, 2019 4913 4928 4873 4887 0 -19.65(-0.40%)
Jun 14, 2019 4909 4932 4861 4906 0 -2.94(-0.06%)
Jun 13, 2019 4907 4941 4878 4909 0 +8.68(+0.18%)
Jun 12, 2019 4922 4945 4864 4901 0 -28.15(-0.57%)
Jun 11, 2019 4950 4987 4907 4929 0 +12.23(+0.25%)
Jun 10, 2019 4916 4966 4886 4917 0 +27.83(+0.57%)
Jun 07, 2019 4870 4917 4854 4889 0 +38.05(+0.78%)
Jun 06, 2019 4820 4868 4803 4851 0 +35.30(+0.73%)
Jun 05, 2019 4802 4831 4758 4815 0 +33.11(+0.69%)
Jun 04, 2019 4710 4787 4693 4782 0 +118.15(+2.53%)
Jun 03, 2019 4654 4713 4624 4664 0 +6.57(+0.14%)
May 31, 2019 4703 4717 4645 4658 0 -91.19(-1.92%)
May 30, 2019 4772 4797 4721 4749 0 -12.05(-0.25%)
May 29, 2019 4755 4786 4708 4761 0 -15.27(-0.32%)
May 28, 2019 4810 4857 4763 4776 0 -38.93(-0.81%)
May 24, 2019 4802 4830 4768 4815 0 +47.97(+1.01%)
May 23, 2019 4809 4821 4742 4767 0 -85.16(-1.76%)
May 22, 2019 4855 4886 4828 4852 0 -17.46(-0.36%)
May 21, 2019 4851 4879 4827 4870 0 +47.18(+0.98%)
May 20, 2019 4795 4851 4775 4822 0 +14.09(+0.29%)
May 17, 2019 4799 4849 4787 4808 0 -41.87(-0.86%)
May 16, 2019 4786 4879 4774 4850 0 +78.79(+1.65%)
May 15, 2019 4733 4802 4705 4771 0 +7.73(+0.16%)
May 14, 2019 4717 4800 4701 4764 0 +58.31(+1.24%)
May 13, 2019 4746 4765 4692 4705 0 -138.29(-2.86%)
May 10, 2019 4791 4862 4741 4844 0 +27.68(+0.57%)
May 09, 2019 4779 4832 4733 4816 0 -4.70(-0.10%)
May 08, 2019 4843 4868 4800 4821 0 -33.97(-0.70%)
May 07, 2019 4882 4913 4821 4855 0 -75.33(-1.53%)
May 06, 2019 4847 4948 4834 4930 0 -7.89(-0.16%)
May 03, 2019 4889 4950 4877 4938 0 +73.15(+1.50%)
May 02, 2019 4867 4895 4837 4865 0 +0.17(+0.00%)
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.