Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3821 3845 3778 3808 17,000 -14.59(-0.38%)
Dec 30, 2019 3815 3835 3787 3823 13,233 +6.63(+0.17%)
Dec 27, 2019 3812 3829 3795 3816 11,000 +5.82(+0.15%)
Dec 26, 2019 3816 3830 3785 3811 10,715 -6.60(-0.17%)
Dec 24, 2019 3792 3818 3792 3817 8,000 +30.44(+0.80%)
Dec 23, 2019 3856 3873 3783 3787 22,829 -54.03(-1.41%)
Dec 20, 2019 3731 3848 3719 3841 87,400 +135.25(+3.65%)
Dec 19, 2019 3757 3761 3689 3705 30,759 -30.26(-0.81%)
Dec 18, 2019 3820 3825 3716 3736 35,407 -81.52(-2.14%)
Dec 17, 2019 3889 3906 3789 3817 37,326 -42.73(-1.11%)
Dec 16, 2019 3786 3912 3786 3860 33,332 +61.65(+1.62%)
Dec 13, 2019 3740 3813 3740 3798 24,000 +45.40(+1.21%)
Dec 12, 2019 3829 3842 3746 3753 30,044 -85.07(-2.22%)
Dec 11, 2019 3820 3855 3816 3838 18,099 +18.02(+0.47%)
Dec 10, 2019 3811 3856 3774 3820 24,053 +15.90(+0.42%)
Dec 09, 2019 3749 3834 3745 3804 22,662 +43.48(+1.16%)
Dec 06, 2019 3895 3900 3722 3761 34,700 -93.86(-2.44%)
Dec 05, 2019 3789 3868 3778 3854 25,780 +71.13(+1.88%)
Dec 04, 2019 3724 3799 3689 3783 35,426 +63.07(+1.70%)
Dec 03, 2019 3750 3779 3711 3720 26,554 -37.72(-1.00%)
Dec 02, 2019 3771 3784 3676 3758 25,854 -33.89(-0.89%)
Nov 29, 2019 3771 3821 3771 3792 12,400 -11.29(-0.30%)
Nov 27, 2019 3807 3828 3756 3803 32,700 -3.70(-0.10%)
Nov 26, 2019 3735 3810 3709 3807 70,422 +86.00(+2.31%)
Nov 25, 2019 3704 3742 3686 3721 29,826 +31.34(+0.85%)
Nov 22, 2019 3670 3730 3666 3690 25,400 +23.99(+0.65%)
Nov 21, 2019 3631 3694 3614 3666 25,462 +33.36(+0.92%)
Nov 20, 2019 3678 3759 3603 3632 33,282 -25.11(-0.69%)
Nov 19, 2019 3693 3725 3636 3657 34,322 +4.66(+0.13%)
Nov 18, 2019 3595 3700 3576 3653 28,651 +57.47(+1.60%)
Nov 15, 2019 3694 3705 3565 3595 27,200 -92.25(-2.50%)
Nov 14, 2019 3585 3694 3580 3687 36,315 +93.35(+2.60%)
Nov 13, 2019 3588 3641 3572 3594 20,460 +6.01(+0.17%)
Nov 12, 2019 3614 3655 3520 3588 42,200 -2.33(-0.06%)
Nov 11, 2019 3425 3593 3425 3590 37,791 +167.14(+4.88%)
Nov 08, 2019 3424 3464 3386 3423 25,200 -4.17(-0.12%)
Nov 07, 2019 3500 3520 3400 3427 50,745 -87.58(-2.49%)
Nov 06, 2019 3409 3555 3409 3515 52,086 +124.56(+3.67%)
Nov 05, 2019 3413 3413 3316 3390 54,033 -32.04(-0.94%)
Nov 04, 2019 3689 3689 3402 3422 46,017 -247.03(-6.73%)
Nov 01, 2019 3652 3703 3651 3670 18,200 +32.92(+0.91%)
Oct 31, 2019 3614 3660 3614 3637 29,265 +14.50(+0.40%)
Oct 30, 2019 3617 3629 3555 3622 32,230 -9.42(-0.26%)
Oct 29, 2019 3644 3670 3617 3632 33,058 -12.14(-0.33%)
Oct 28, 2019 3723 3734 3635 3644 36,669 -84.10(-2.26%)
Oct 25, 2019 3740 3786 3700 3728 21,800 -31.76(-0.84%)
Oct 24, 2019 3801 3801 3750 3760 14,708 -15.55(-0.41%)
Oct 23, 2019 3796 3830 3766 3775 16,241 -3.94(-0.10%)
Oct 22, 2019 3834 3845 3779 3779 21,349 -41.00(-1.07%)
Oct 21, 2019 3900 3946 3808 3820 29,381 -72.89(-1.87%)
Oct 18, 2019 3760 3895 3731 3893 31,200 +113.48(+3.00%)
Oct 17, 2019 3716 3799 3698 3779 31,835 +73.57(+1.99%)
Oct 16, 2019 3641 3706 3631 3706 21,647 +55.71(+1.53%)
Oct 15, 2019 3634 3680 3634 3650 19,725 +28.31(+0.78%)
Oct 14, 2019 3595 3627 3584 3622 22,317 +49.78(+1.39%)
Oct 11, 2019 3620 3620 3566 3572 27,300 -30.56(-0.85%)
Oct 10, 2019 3642 3642 3566 3603 27,154 -52.32(-1.43%)
Oct 09, 2019 3702 3722 3636 3655 17,689 -38.99(-1.06%)
Oct 08, 2019 3660 3739 3660 3694 22,720 +17.16(+0.47%)
Oct 07, 2019 3685 3710 3664 3677 21,256 -29.59(-0.80%)
Oct 04, 2019 3606 3719 3606 3706 22,800 +102.49(+2.84%)
Oct 03, 2019 3652 3668 3577 3604 24,365 -31.08(-0.86%)
Oct 02, 2019 3735 3748 3631 3635 31,230 -83.78(-2.25%)
Oct 01, 2019 3715 3794 3691 3719 28,035 +1.36(+0.04%)
Sep 30, 2019 3643 3729 3631 3717 29,892 +90.66(+2.50%)
Sep 27, 2019 3619 3648 3610 3627 39,200 +14.77(+0.41%)
Sep 26, 2019 3592 3656 3592 3612 37,550 +36.92(+1.03%)
Sep 25, 2019 3528 3625 3472 3575 788,944 +51.62(+1.47%)
Sep 24, 2019 3504 3546 3497 3523 78,999 +20.39(+0.58%)
Sep 23, 2019 3574 3619 3458 3503 77,109 -132.26(-3.64%)
Sep 20, 2019 3672 3722 3633 3635 34,900 -30.41(-0.83%)
Sep 19, 2019 3698 3720 3658 3666 21,527 -33.03(-0.89%)
Sep 18, 2019 3625 3725 3618 3699 26,140 +62.20(+1.71%)
Sep 17, 2019 3570 3662 3568 3636 18,591 +60.15(+1.68%)
Sep 16, 2019 3612 3625 3575 3576 23,778 -48.47(-1.34%)
Sep 13, 2019 3680 3720 3616 3625 14,700 -55.25(-1.50%)
Sep 12, 2019 3715 3730 3666 3680 16,535 +5.06(+0.14%)
Sep 11, 2019 3688 3711 3640 3675 21,768 +0.10(+0.00%)
Sep 10, 2019 3770 3770 3631 3675 31,906 -91.37(-2.43%)
Sep 09, 2019 3670 3767 3652 3766 46,614 +116.52(+3.19%)
Sep 06, 2019 3589 3749 3580 3650 25,600 +64.15(+1.79%)
Sep 05, 2019 3700 3700 3544 3586 25,491 -85.40(-2.33%)
Sep 04, 2019 3600 3688 3600 3671 30,269 +71.77(+1.99%)
Sep 03, 2019 3599 3620 3550 3599 17,405 +0.23(+0.01%)
Aug 30, 2019 3646 3646 3582 3599 15,600 -33.09(-0.91%)
Aug 29, 2019 3625 3648 3584 3632 11,240 +23.43(+0.65%)
Aug 28, 2019 3561 3640 3548 3609 14,054 +16.77(+0.47%)
Aug 27, 2019 3600 3637 3571 3592 26,812 -6.75(-0.19%)
Aug 26, 2019 3554 3616 3540 3599 20,705 +52.41(+1.48%)
Aug 23, 2019 3670 3685 3536 3546 24,800 -116.50(-3.18%)
Aug 22, 2019 3631 3720 3611 3663 20,122 +53.49(+1.48%)
Aug 21, 2019 3582 3649 3568 3609 19,756 +34.24(+0.96%)
Aug 20, 2019 3535 3600 3513 3575 20,656 +23.62(+0.67%)
Aug 19, 2019 3500 3572 3500 3551 24,009 +51.48(+1.47%)
Aug 16, 2019 3491 3509 3436 3500 22,700 +9.90(+0.28%)
Aug 15, 2019 3480 3524 3473 3490 22,016 -6.93(-0.20%)
Aug 14, 2019 3559 3559 3443 3497 19,147 -62.44(-1.75%)
Aug 13, 2019 3490 3566 3464 3559 22,049 +71.47(+2.05%)
Aug 12, 2019 3503 3507 3417 3488 9,037 -36.66(-1.04%)
Aug 09, 2019 3537 3576 3525 3525 14,700 -18.74(-0.53%)
Aug 08, 2019 3483 3547 3473 3543 63,430 +58.14(+1.67%)
Aug 07, 2019 3380 3500 3375 3485 28,795 +91.09(+2.68%)
Aug 06, 2019 3357 3405 3324 3394 12,890 +53.93(+1.61%)
Aug 05, 2019 3379 3400 3305 3340 37,539 -64.15(-1.88%)
Aug 02, 2019 3359 3433 3351 3404 18,700 +16.33(+0.48%)
Aug 01, 2019 3325 3434 3317 3388 20,646 +43.82(+1.31%)
Jul 31, 2019 3285 3390 3279 3344 27,199 +56.05(+1.70%)
Jul 30, 2019 3280 3350 3272 3288 32,778 -13.26(-0.40%)
Jul 29, 2019 3313 3325 3246 3301 40,292 -8.46(-0.26%)
Jul 26, 2019 3435 3446 3291 3310 37,200 -110.12(-3.22%)
Jul 25, 2019 3388 3435 3388 3420 21,329 +37.87(+1.12%)
Jul 24, 2019 3377 3415 3365 3382 18,283 +0.53(+0.02%)
Jul 23, 2019 3420 3482 3368 3382 31,348 -116.77(-3.34%)
Jul 22, 2019 3485 3558 3476 3498 20,203 -21.71(-0.62%)
Jul 19, 2019 3550 3583 3496 3520 17,300 +12.27(+0.35%)
Jul 18, 2019 3497 3548 3452 3508 22,794 +5.88(+0.17%)
Jul 17, 2019 3502 3535 3483 3502 14,216 +4.76(+0.14%)
Jul 16, 2019 3445 3515 3445 3497 18,617 +47.10(+1.37%)
Jul 15, 2019 3500 3500 3430 3450 12,227 -39.63(-1.14%)
Jul 12, 2019 3476 3528 3474 3490 13,900 +20.95(+0.60%)
Jul 11, 2019 3465 3509 3450 3469 27,685 +0.53(+0.02%)
Jul 10, 2019 3391 3468 3370 3468 19,470 +97.11(+2.88%)
Jul 09, 2019 3339 3375 3339 3371 17,861 +27.73(+0.83%)
Jul 08, 2019 3328 3378 3313 3343 16,187 -4.69(-0.14%)
Jul 05, 2019 3380 3400 3306 3348 10,600 -48.46(-1.43%)
Jul 03, 2019 3374 3413 3374 3396 9,200 +0.08(+0.00%)
Jul 02, 2019 3363 3403 3351 3396 11,196 +28.63(+0.85%)
Jul 01, 2019 3397 3415 3341 3368 15,829 -2.50(-0.07%)
Jun 28, 2019 3320 3384 3301 3370 25,600 +36.63(+1.10%)
Jun 27, 2019 3246 3340 3245 3334 28,017 +96.88(+2.99%)
Jun 26, 2019 3265 3297 3237 3237 33,224 -34.90(-1.07%)
Jun 25, 2019 3347 3372 3249 3272 24,674 -62.59(-1.88%)
Jun 24, 2019 3345 3369 3313 3334 17,534 +20.99(+0.63%)
Jun 21, 2019 3392 3392 3312 3313 41,600 -98.75(-2.89%)
Jun 20, 2019 3387 3412 3342 3412 20,333 +36.12(+1.07%)
Jun 19, 2019 3441 3441 3346 3376 43,184 -74.08(-2.15%)
Jun 18, 2019 3440 3484 3400 3450 24,274 +19.95(+0.58%)
Jun 17, 2019 3480 3485 3374 3430 22,076 -29.62(-0.86%)
Jun 14, 2019 3389 3489 3368 3460 19,700 +63.81(+1.88%)
Jun 13, 2019 3395 3420 3362 3396 18,532 +0.81(+0.02%)
Jun 12, 2019 3342 3412 3341 3395 19,931 +24.18(+0.72%)
Jun 11, 2019 3410 3413 3323 3371 16,403 -31.53(-0.93%)
Jun 10, 2019 3400 3439 3366 3402 17,781 +11.35(+0.33%)
Jun 07, 2019 3375 3406 3370 3391 16,900 +28.51(+0.85%)
Jun 06, 2019 3357 3418 3327 3362 21,142 +5.81(+0.17%)
Jun 05, 2019 3322 3374 3302 3357 21,427 +39.13(+1.18%)
Jun 04, 2019 3281 3318 3240 3318 25,061 +50.85(+1.56%)
Jun 03, 2019 3190 3295 3170 3267 25,329 +65.13(+2.03%)
May 31, 2019 3205 3264 3151 3202 27,400 -24.61(-0.76%)
May 30, 2019 3223 3260 3209 3226 16,378 +6.42(+0.20%)
May 29, 2019 3183 3236 3163 3220 24,241 +5.44(+0.17%)
May 28, 2019 3282 3294 3203 3214 43,742 -58.40(-1.78%)
May 24, 2019 3232 3279 3217 3273 34,700 +57.44(+1.79%)
May 23, 2019 3230 3250 3195 3215 29,522 -31.50(-0.97%)
May 22, 2019 3280 3318 3235 3247 22,895 -62.54(-1.89%)
May 21, 2019 3268 3325 3250 3309 26,271 +48.14(+1.48%)
May 20, 2019 3311 3321 3248 3261 25,002 -58.82(-1.77%)
May 17, 2019 3323 3365 3312 3320 18,100 -24.65(-0.74%)
May 16, 2019 3320 3382 3313 3345 20,767 +29.07(+0.88%)
May 15, 2019 3290 3324 3276 3316 26,309 +29.54(+0.90%)
May 14, 2019 3255 3325 3249 3286 23,544 +36.69(+1.13%)
May 13, 2019 3251 3270 3190 3249 29,201 -41.44(-1.26%)
May 10, 2019 3311 3319 3274 3291 19,900 -16.69(-0.50%)
May 09, 2019 3215 3307 3213 3307 22,054 +79.48(+2.46%)
May 08, 2019 3236 3285 3218 3228 20,656 -23.41(-0.72%)
May 07, 2019 3317 3317 3218 3251 23,006 -40.96(-1.24%)
May 06, 2019 3245 3311 3225 3292 23,813 +22.37(+0.68%)
May 03, 2019 3258 3284 3243 3270 21,700 +22.13(+0.68%)
May 02, 2019 3174 3262 3156 3248 21,421 +64.34(+2.02%)
May 01, 2019 3160 3244 3160 3184 59,220 +31.05(+0.98%)
Apr 30, 2019 3121 3176 3080 3152 20,853 +19.88(+0.63%)
Apr 29, 2019 3128 3150 3070 3133 26,327 +16.46(+0.53%)
Apr 26, 2019 3147 3147 3079 3116 28,300 -29.64(-0.94%)
Apr 25, 2019 3180 3200 3115 3146 28,816 -69.99(-2.18%)
Apr 24, 2019 3198 3230 3146 3216 34,108 +0.77(+0.02%)
Apr 23, 2019 3282 3335 3190 3215 42,381 -56.95(-1.74%)
Apr 22, 2019 3130 3283 3088 3272 48,335 +187.83(+6.09%)
Apr 18, 2019 3051 3100 3015 3084 23,800 +39.50(+1.30%)
Apr 17, 2019 3038 3050 3024 3045 15,742 +22.46(+0.74%)
Apr 16, 2019 3000 3034 2982 3022 19,891 +23.46(+0.78%)
Apr 15, 2019 2993 2999 2967 2999 19,674 +28.60(+0.96%)
Apr 12, 2019 2946 2985 2938 2970 18,500 +25.85(+0.88%)
Apr 11, 2019 2927 2962 2895 2944 19,266 +33.83(+1.16%)
Apr 10, 2019 2890 2920 2876 2910 11,455 +32.36(+1.12%)
Apr 09, 2019 2870 2903 2860 2878 22,278 -3.21(-0.11%)
Apr 08, 2019 2856 2897 2856 2881 16,247 +10.80(+0.38%)
Apr 05, 2019 2878 2895 2860 2870 11,700 +0.57(+0.02%)
Apr 04, 2019 2790 2870 2790 2870 12,557 +76.02(+2.72%)
Apr 03, 2019 2771 2830 2756 2794 15,393 +25.88(+0.93%)
Apr 02, 2019 2751 2782 2745 2768 13,790 +1.01(+0.04%)
Apr 01, 2019 2777 2800 2745 2767 22,951 -0.01(-0.00%)
Mar 29, 2019 2820 2830 2758 2767 21,400 -40.32(-1.44%)
Mar 28, 2019 2876 2877 2779 2807 21,249 -52.92(-1.85%)
Mar 27, 2019 2859 2894 2841 2860 38,318 +34.03(+1.20%)
Mar 26, 2019 2832 2846 2787 2826 21,598 -6.57(-0.23%)
Mar 25, 2019 2780 2846 2770 2833 14,115 +51.87(+1.87%)
Mar 22, 2019 2744 2815 2739 2781 19,100 +20.18(+0.73%)
Mar 21, 2019 2741 2813 2741 2761 20,328 +18.99(+0.69%)
Mar 20, 2019 2723 2765 2688 2742 25,987 +9.42(+0.34%)
Mar 19, 2019 2771 2774 2721 2732 25,773 -27.74(-1.01%)
Mar 18, 2019 2758 2780 2730 2760 14,479 +35.85(+1.32%)
Mar 15, 2019 2727 2791 2717 2724 28,100 +1.44(+0.05%)
Mar 14, 2019 2738 2759 2721 2723 20,003 -16.23(-0.59%)
Mar 13, 2019 2775 2800 2736 2739 18,408 -30.46(-1.10%)
Mar 12, 2019 2742 2774 2726 2769 18,038 +30.53(+1.11%)
Mar 11, 2019 2712 2759 2711 2739 19,774 +28.93(+1.07%)
Mar 08, 2019 2733 2768 2699 2710 15,300 -41.72(-1.52%)
Mar 07, 2019 2684 2822 2684 2752 41,285 +59.37(+2.21%)
Mar 06, 2019 2640 2713 2640 2692 27,080 +53.10(+2.01%)
Mar 05, 2019 2649 2670 2612 2639 22,597 -21.41(-0.80%)
Mar 04, 2019 2603 2662 2602 2661 27,119 +59.66(+2.29%)
Mar 01, 2019 2624 2640 2587 2601 25,700 -19.00(-0.73%)
Feb 28, 2019 2639 2656 2602 2620 26,058 -23.10(-0.87%)
Feb 27, 2019 2626 2665 2595 2643 23,639 +10.13(+0.38%)
Feb 26, 2019 2635 2677 2607 2633 39,424 -14.77(-0.56%)
Feb 25, 2019 2681 2702 2630 2648 15,483 -32.26(-1.20%)
Feb 22, 2019 2668 2707 2653 2680 18,400 +36.15(+1.37%)
Feb 21, 2019 2570 2654 2562 2644 23,598 +53.55(+2.07%)
Feb 20, 2019 2600 2643 2575 2590 36,904 -32.40(-1.24%)
Feb 19, 2019 2668 2699 2606 2623 43,192 -40.15(-1.51%)
Feb 15, 2019 2669 2698 2650 2663 18,300 +6.27(+0.24%)
Feb 14, 2019 2579 2676 2579 2657 23,682 +55.78(+2.14%)
Feb 13, 2019 2700 2700 2599 2601 19,847 -90.66(-3.37%)
Feb 12, 2019 2614 2705 2614 2691 31,338 +89.46(+3.44%)
Feb 11, 2019 2598 2625 2577 2602 18,432 +22.92(+0.89%)
Feb 08, 2019 2613 2625 2565 2579 44,100 -37.53(-1.43%)
Feb 07, 2019 2514 2617 2514 2617 18,826 +81.40(+3.21%)
Feb 06, 2019 2646 2646 2523 2535 18,197 -77.16(-2.95%)
Feb 05, 2019 2632 2650 2605 2612 16,857 -16.08(-0.61%)
Feb 04, 2019 2650 2668 2598 2628 20,994 -7.29(-0.28%)
Feb 01, 2019 2654 2686 2618 2636 20,500 -24.26(-0.91%)
Jan 31, 2019 2651 2711 2640 2660 28,923 +10.23(+0.39%)
Jan 30, 2019 2637 2694 2620 2650 26,948 +24.46(+0.93%)
Jan 29, 2019 2550 2651 2489 2625 31,404 +64.88(+2.53%)
Jan 28, 2019 2470 2610 2470 2560 23,889 +43.37(+1.72%)
Jan 25, 2019 2598 2633 2495 2517 37,700 -4.24(-0.17%)
Jan 24, 2019 2500 2537 2485 2521 19,016 +21.54(+0.86%)
Jan 23, 2019 2492 2525 2470 2500 28,214 +32.73(+1.33%)
Jan 22, 2019 2498 2519 2452 2467 27,540 -23.42(-0.94%)
Jan 18, 2019 2536 2555 2481 2490 24,400 -36.93(-1.46%)
Jan 17, 2019 2519 2568 2500 2527 17,392 -3.11(-0.12%)
Jan 16, 2019 2575 2577 2519 2530 21,349 -31.03(-1.21%)
Jan 15, 2019 2526 2574 2525 2562 11,871 +15.70(+0.62%)
Jan 14, 2019 2580 2595 2535 2546 19,636 -40.28(-1.56%)
Jan 11, 2019 2565 2602 2545 2586 20,000 +22.73(+0.89%)
Jan 10, 2019 2500 2600 2500 2563 29,334 +31.84(+1.26%)
Jan 09, 2019 2485 2568 2466 2532 42,356 +36.57(+1.47%)
Jan 08, 2019 2452 2495 2425 2495 54,729 +23.95(+0.97%)
Jan 07, 2019 2407 2480 2394 2471 42,747 +58.18(+2.41%)
Jan 04, 2019 2384 2449 2365 2413 29,100 +30.89(+1.30%)
Jan 03, 2019 2425 2425 2358 2382 26,609 -38.88(-1.61%)
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.