Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4560 4560 4560 4560 0 -81.77(-1.76%)
Dec 28, 2017 4622 4652 4578 4642 0 +21.97(+0.48%)
Dec 27, 2017 4659 4691 4605 4620 0 -39.22(-0.84%)
Dec 26, 2017 4626 4674 4600 4659 0 +30.72(+0.66%)
Dec 22, 2017 4642 4657 4586 4628 0 -16.87(-0.36%)
Dec 21, 2017 4610 4682 4578 4645 0 +52.18(+1.14%)
Dec 20, 2017 4638 4661 4531 4593 0 -23.90(-0.52%)
Dec 19, 2017 4685 4713 4605 4617 0 -41.97(-0.90%)
Dec 18, 2017 4608 4698 4590 4659 0 +86.77(+1.90%)
Dec 15, 2017 4577 4632 4543 4572 0 +9.38(+0.21%)
Dec 14, 2017 4639 4670 4548 4562 0 -85.00(-1.83%)
Dec 13, 2017 4611 4681 4593 4647 0 +42.19(+0.92%)
Dec 12, 2017 4635 4671 4569 4605 0 -21.25(-0.46%)
Dec 11, 2017 4692 4736 4604 4627 0 -66.65(-1.42%)
Dec 08, 2017 4658 4708 4623 4693 0 +37.49(+0.81%)
Dec 07, 2017 4570 4706 4555 4656 0 +92.24(+2.02%)
Dec 06, 2017 4554 4613 4489 4563 0 -8.97(-0.20%)
Dec 05, 2017 4578 4641 4488 4572 0 +8.31(+0.18%)
Dec 04, 2017 4614 4661 4511 4564 0 -5.11(-0.11%)
Dec 01, 2017 4602 4629 4509 4569 0 -37.99(-0.82%)
Nov 30, 2017 4609 4669 4535 4607 0 -1.37(-0.03%)
Nov 29, 2017 4597 4734 4562 4609 0 +16.23(+0.35%)
Nov 28, 2017 4472 4608 4430 4592 0 +278.74(+6.46%)
Nov 27, 2017 4331 4360 4293 4314 0 -7.32(-0.17%)
Nov 24, 2017 4330 4342 4290 4321 0 -5.42(-0.13%)
Nov 22, 2017 4306 4357 4263 4326 0 +28.04(+0.65%)
Nov 21, 2017 4276 4321 4234 4298 0 +31.64(+0.74%)
Nov 20, 2017 4253 4313 4224 4267 0 +19.48(+0.46%)
Nov 17, 2017 4223 4288 4171 4247 0 +16.90(+0.40%)
Nov 16, 2017 4233 4293 4195 4230 0 +5.97(+0.14%)
Nov 15, 2017 4184 4249 4149 4224 0 +15.25(+0.36%)
Nov 14, 2017 4165 4233 4156 4209 0 +19.08(+0.46%)
Nov 13, 2017 4174 4235 4146 4190 0 +1.54(+0.04%)
Nov 10, 2017 4110 4220 4100 4188 0 +73.00(+1.77%)
Nov 09, 2017 4077 4137 4045 4115 0 +8.31(+0.20%)
Nov 08, 2017 4031 4122 4016 4107 0 +67.47(+1.67%)
Nov 07, 2017 4113 4131 4015 4040 0 -72.88(-1.77%)
Nov 06, 2017 4204 4218 4083 4113 0 -103.42(-2.45%)
Nov 03, 2017 4266 4291 4198 4216 0 -54.28(-1.27%)
Nov 02, 2017 4254 4307 4173 4270 0 +5.34(+0.13%)
Nov 01, 2017 4268 4318 4238 4265 0 +22.87(+0.54%)
Oct 31, 2017 4213 4254 4177 4242 0 +39.19(+0.93%)
Oct 30, 2017 4230 4262 4158 4203 0 -44.16(-1.04%)
Oct 27, 2017 4282 4312 4213 4247 0 -35.69(-0.83%)
Oct 26, 2017 4271 4323 4227 4283 0 -3.59(-0.08%)
Oct 25, 2017 4281 4324 4191 4286 0 -27.96(-0.65%)
Oct 24, 2017 4174 4371 4164 4314 0 +216.23(+5.28%)
Oct 23, 2017 4151 4168 4064 4098 0 -42.19(-1.02%)
Oct 20, 2017 4100 4165 4086 4140 0 +78.45(+1.93%)
Oct 19, 2017 4043 4088 4004 4062 0 +5.88(+0.14%)
Oct 18, 2017 4029 4086 4015 4056 0 +45.41(+1.13%)
Oct 17, 2017 3952 4070 3924 4010 0 +26.15(+0.66%)
Oct 16, 2017 3973 4012 3939 3984 0 +13.38(+0.34%)
Oct 13, 2017 3986 4003 3918 3971 0 -3.70(-0.09%)
Oct 12, 2017 3965 4003 3942 3975 0 +5.06(+0.13%)
Oct 11, 2017 3991 4010 3939 3970 0 -18.66(-0.47%)
Oct 10, 2017 3976 4015 3954 3988 0 +19.95(+0.50%)
Oct 09, 2017 3985 4012 3949 3968 0 -4.18(-0.11%)
Oct 06, 2017 3959 4004 3905 3972 0 -5.56(-0.14%)
Oct 05, 2017 4045 4068 3915 3978 0 -62.11(-1.54%)
Oct 04, 2017 4070 4095 4000 4040 0 -43.77(-1.07%)
Oct 03, 2017 4087 4119 4046 4084 0 +12.59(+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.