Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2018 5716 5761 5709 5709 0 -6.60(-0.12%)
Dec 27, 2018 5662 5716 5656 5716 0 +53.90(+0.95%)
Dec 26, 2018 5560 5662 5560 5662 0 +102.50(+1.84%)
Dec 23, 2018 5560 5560 5560 5560 0 +26.30(+0.48%)
Dec 20, 2018 5573 5606 5494 5533 0 -39.60(-0.71%)
Dec 19, 2018 5650 5652 5573 5573 0 -77.10(-1.36%)
Dec 18, 2018 5662 5662 5626 5650 0 -11.80(-0.21%)
Dec 17, 2018 5733 5733 5651 5662 0 -71.10(-1.24%)
Dec 16, 2018 5679 5739 5661 5733 0 +54.10(+0.95%)
Dec 13, 2018 5735 5738 5665 5679 0 -56.50(-0.99%)
Dec 12, 2018 5727 5753 5710 5735 0 +8.00(+0.14%)
Dec 11, 2018 5651 5728 5651 5727 0 +76.10(+1.35%)
Dec 10, 2018 5630 5664 5629 5651 0 +23.70(+0.42%)
Dec 09, 2018 5758 5758 5625 5628 0 -130.40(-2.26%)
Dec 06, 2018 5737 5781 5733 5758 0 +21.20(+0.37%)
Dec 05, 2018 5749 5749 5703 5737 0 -12.40(-0.22%)
Dec 04, 2018 5798 5798 5695 5749 0 -48.40(-0.83%)
Dec 03, 2018 5856 5856 5798 5798 0 -58.80(-1.00%)
Dec 02, 2018 5749 5856 5749 5856 0 +107.00(+1.86%)
Nov 29, 2018 5836 5836 5749 5749 0 -86.40(-1.48%)
Nov 28, 2018 5800 5855 5800 5836 0 +35.60(+0.61%)
Nov 27, 2018 5803 5812 5782 5800 0 -2.70(-0.05%)
Nov 26, 2018 5750 5803 5749 5803 0 +53.20(+0.93%)
Nov 25, 2018 5793 5793 5735 5750 0 -43.80(-0.76%)
Nov 22, 2018 5770 5801 5758 5793 0 +23.10(+0.40%)
Nov 21, 2018 5722 5774 5722 5770 0 +48.20(+0.84%)
Nov 20, 2018 5759 5759 5676 5722 0 -37.10(-0.64%)
Nov 19, 2018 5786 5786 5727 5759 0 -27.20(-0.47%)
Nov 18, 2018 5823 5823 5776 5786 0 -36.40(-0.63%)
Nov 15, 2018 5825 5847 5817 5823 0 -2.40(-0.04%)
Nov 14, 2018 5822 5842 5778 5825 0 +2.90(+0.05%)
Nov 13, 2018 5923 5926 5818 5822 0 -100.30(-1.69%)
Nov 12, 2018 6027 6027 5912 5923 0 -104.60(-1.74%)
Nov 11, 2018 6011 6027 5975 6027 0 +16.20(+0.27%)
Nov 08, 2018 6016 6020 5986 6011 0 -4.90(-0.08%)
Nov 07, 2018 5982 6025 5982 6016 0 +33.90(+0.57%)
Nov 06, 2018 5959 5982 5929 5982 0 +23.30(+0.39%)
Nov 05, 2018 5905 5960 5905 5959 0 +53.90(+0.91%)
Nov 04, 2018 5936 5944 5905 5905 0 -31.00(-0.52%)
Nov 01, 2018 5926 5936 5897 5936 0 +9.90(+0.17%)
Oct 31, 2018 5913 5959 5906 5926 0 +12.60(+0.21%)
Oct 30, 2018 5888 5913 5875 5913 0 +25.40(+0.43%)
Oct 29, 2018 5814 5888 5776 5888 0 +74.10(+1.27%)
Oct 28, 2018 5760 5824 5760 5814 0 +54.20(+0.94%)
Oct 25, 2018 5760 5798 5722 5760 0 +0.10(+0.00%)
Oct 24, 2018 5926 5926 5760 5760 0 -167.00(-2.82%)
Oct 23, 2018 5945 5956 5918 5926 0 -18.40(-0.31%)
Oct 22, 2018 6006 6007 5945 5945 0 -61.30(-1.02%)
Oct 21, 2018 6043 6043 5990 6006 0 -36.60(-0.61%)
Oct 18, 2018 6050 6050 5991 6043 0 -7.30(-0.12%)
Oct 17, 2018 6047 6050 6023 6050 0 +3.00(+0.05%)
Oct 16, 2018 5978 6050 5978 6047 0 +69.30(+1.16%)
Oct 15, 2018 5948 5990 5948 5978 0 +29.80(+0.50%)
Oct 14, 2018 6007 6007 5910 5948 0 -58.60(-0.98%)
Oct 11, 2018 5994 6014 5954 6007 0 +13.10(+0.22%)
Oct 10, 2018 6164 6164 5993 5994 0 -170.30(-2.76%)
Oct 09, 2018 6156 6171 6138 6164 0 +8.30(+0.13%)
Oct 08, 2018 6219 6220 6149 6156 0 -63.10(-1.01%)
Oct 07, 2018 6294 6294 6219 6219 0 -82.50(-1.31%)
Oct 04, 2018 6294 6314 6278 6301 0 +7.20(+0.11%)
Oct 03, 2018 6265 6313 6265 6294 0 +28.70(+0.46%)
Oct 02, 2018 6246 6270 6246 6265 0 +19.40(+0.31%)
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.