Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4420 4590 4200 4300 181 -80.00(-1.83%)
Jan 30, 2018 4450 4530 4330 4380 101 -50.00(-1.13%)
Jan 29, 2018 4520 4686 4360 4430 96 -60.00(-1.34%)
Jan 26, 2018 4400 4830 4330 4490 304 +130.00(+2.98%)
Jan 25, 2018 4360 4481 4350 4360 99 +10.00(+0.23%)
Jan 24, 2018 4440 4459 4310 4350 129 -130.00(-2.90%)
Jan 23, 2018 4600 4724 4390 4480 143 -120.00(-2.61%)
Jan 22, 2018 4820 4820 4560 4600 179 -250.00(-5.15%)
Jan 19, 2018 4850 4930 4650 4850 179 -35.00(-0.72%)
Jan 18, 2018 4850 4960 4630 4885 187 +75.00(+1.56%)
Jan 17, 2018 4900 4900 4750 4810 148 -60.00(-1.23%)
Jan 16, 2018 4960 4960 4820 4870 143 -20.00(-0.41%)
Jan 12, 2018 4890 4890 4890 0 -90.00(-1.81%)
Jan 11, 2018 5100 5104 4980 4980 149 -20.00(-0.40%)
Jan 10, 2018 5100 5115 4970 5000 106 -20.00(-0.40%)
Jan 09, 2018 5100 5190 4960 5020 311 +10.00(+0.20%)
Jan 08, 2018 5150 5170 4970 5010 224 +50.00(+1.01%)
Jan 05, 2018 5080 5100 4910 4960 123 -10.00(-0.20%)
Jan 04, 2018 5210 5223 4940 4970 250 -220.00(-4.24%)
Jan 03, 2018 5220 5220 5060 5190 80 +0.00(+0.00%)
Jan 02, 2018 5000 5190 4940 5190 84 +220.00(+4.43%)
Dec 29, 2017 4970 4970 4970 0 +50.00(+1.02%)
Dec 28, 2017 4960 5069 4850 4920 63 -60.00(-1.20%)
Dec 27, 2017 4990 5080 4830 4980 76 -20.00(-0.40%)
Dec 26, 2017 4890 5130 4880 5000 70 +100.00(+2.04%)
Dec 22, 2017 5040 5130 4880 4900 102 -240.00(-4.67%)
Dec 21, 2017 5190 5240 5080 5140 70 +0.00(+0.00%)
Dec 20, 2017 5060 5230 5050 5140 94 +70.00(+1.38%)
Dec 19, 2017 5100 5250 5050 5070 105 -80.00(-1.55%)
Dec 18, 2017 5100 5250 5060 5150 97 +50.00(+0.98%)
Dec 15, 2017 4990 5200 4990 5100 244 +110.00(+2.20%)
Dec 14, 2017 5040 5212 4940 4990 125 -30.00(-0.60%)
Dec 13, 2017 4920 5050 4900 5020 75 +80.00(+1.62%)
Dec 12, 2017 4880 5030 4880 4940 87 +40.00(+0.82%)
Dec 11, 2017 4960 5000 4900 4900 64 -60.00(-1.21%)
Dec 08, 2017 4980 5002 4861 4960 56 +20.00(+0.40%)
Dec 07, 2017 5000 5070 4890 4940 92 +0.00(+0.00%)
Dec 06, 2017 5000 5080 4880 4940 70 -50.00(-1.00%)
Dec 05, 2017 4940 5090 4780 4990 119 +40.00(+0.81%)
Dec 04, 2017 5090 5150 4890 4950 78 -150.00(-2.94%)
Dec 01, 2017 5000 5120 4800 5100 156 +90.00(+1.80%)
Nov 30, 2017 5060 5060 4900 5010 73 +10.00(+0.20%)
Nov 29, 2017 5040 5076 4978 5000 98 -90.00(-1.77%)
Nov 28, 2017 5060 5140 4880 5090 129 +90.00(+1.80%)
Nov 27, 2017 5140 5190 4990 5000 121 -190.00(-3.66%)
Nov 24, 2017 5390 5390 5090 5190 61 -140.00(-2.63%)
Nov 22, 2017 5230 5400 5120 5330 191 +150.00(+2.90%)
Nov 21, 2017 5060 5200 4950 5180 102 +160.00(+3.19%)
Nov 20, 2017 5000 5020 4900 5020 83 +40.00(+0.80%)
Nov 17, 2017 4940 5060 4890 4980 119 +170.00(+3.53%)
Nov 16, 2017 4790 5020 4710 4810 129 +50.00(+1.05%)
Nov 15, 2017 4700 4810 4550 4760 143 +20.00(+0.42%)
Nov 14, 2017 5010 5010 4620 4740 181 -250.00(-5.01%)
Nov 13, 2017 5050 5360 4910 4990 286 -20.00(-0.40%)
Nov 10, 2017 5350 5350 4860 5010 216 -350.00(-6.53%)
Nov 09, 2017 5200 5420 4300 5360 664 +10.00(+0.19%)
Nov 08, 2017 5560 5638 5210 5350 216 -280.00(-4.97%)
Nov 07, 2017 5390 5750 5360 5630 251 +180.00(+3.30%)
Nov 06, 2017 5430 5580 5390 5450 114 +60.00(+1.11%)
Nov 03, 2017 5360 5440 5310 5390 84 -10.00(-0.19%)
Nov 02, 2017 5533 5280 5400 105 -10.00(-0.18%)
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.