Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 21831 21939 21812 21885 0 +129.40(+0.59%)
Sep 29, 2019 21794 21812 21667 21756 0 -123.06(-0.56%)
Sep 26, 2019 21935 21956 21734 21879 0 -169.34(-0.77%)
Sep 25, 2019 22161 22185 21986 22048 0 +28.09(+0.13%)
Sep 24, 2019 21962 22036 21906 22020 0 -78.69(-0.36%)
Sep 23, 2019 22095 22169 22078 22099 0 +19.75(+0.09%)
Sep 19, 2019 22131 22205 22048 22079 0 +34.64(+0.16%)
Sep 18, 2019 22064 22256 22003 22044 0 +83.74(+0.38%)
Sep 17, 2019 22015 22028 21942 21961 0 -40.61(-0.18%)
Sep 16, 2019 21948 22041 21879 22001 0 +13.03(+0.06%)
Sep 12, 2019 21908 22020 21821 21988 0 +228.68(+1.05%)
Sep 11, 2019 21761 21826 21744 21760 0 +161.85(+0.75%)
Sep 10, 2019 21467 21619 21438 21598 0 +205.66(+0.96%)
Sep 09, 2019 21364 21438 21350 21392 0 +73.68(+0.35%)
Sep 08, 2019 21215 21334 21182 21318 0 +118.85(+0.56%)
Sep 05, 2019 21202 21241 21146 21200 0 +113.63(+0.54%)
Sep 04, 2019 20800 21165 20788 21086 0 +436.80(+2.12%)
Sep 03, 2019 20579 20694 20554 20649 0 +23.98(+0.12%)
Sep 02, 2019 20582 20662 20578 20625 0 +4.97(+0.02%)
Sep 01, 2019 20626 20668 20614 20620 0 -84.18(-0.41%)
Aug 29, 2019 20641 20748 20633 20704 0 +243.44(+1.19%)
Aug 28, 2019 20500 20521 20361 20461 0 -18.49(-0.09%)
Aug 27, 2019 20474 20511 20433 20479 0 +23.34(+0.11%)
Aug 26, 2019 20467 20530 20440 20456 0 +195.04(+0.96%)
Aug 25, 2019 20325 20329 20174 20261 0 -449.87(-2.17%)
Aug 22, 2019 20580 20719 20580 20711 0 +82.90(+0.40%)
Aug 21, 2019 20706 20731 20584 20628 0 +9.44(+0.05%)
Aug 20, 2019 20490 20626 20483 20619 0 -58.65(-0.28%)
Aug 19, 2019 20605 20684 20582 20677 0 +114.06(+0.55%)
Aug 18, 2019 20590 20634 20503 20563 0 +144.35(+0.71%)
Aug 15, 2019 20324 20466 20300 20419 0 +13.16(+0.06%)
Aug 14, 2019 20324 20420 20185 20406 0 -249.48(-1.21%)
Aug 13, 2019 20670 20697 20581 20655 0 +199.69(+0.98%)
Aug 12, 2019 20455 0 -229.38(-1.11%)
Aug 08, 2019 20685 0 +91.47(+0.44%)
Aug 07, 2019 20593 0 +76.79(+0.37%)
Aug 06, 2019 20517 0 -68.75(-0.33%)
Aug 05, 2019 20585 0 -134.98(-0.65%)
Aug 04, 2019 20720 0 -366.87(-1.74%)
Aug 01, 2019 21087 0 -453.83(-2.11%)
Jul 31, 2019 21541 0 +19.46(+0.09%)
Jul 30, 2019 21522 0 -187.78(-0.86%)
Jul 29, 2019 21709 0 +92.51(+0.43%)
Jul 28, 2019 21617 0 -41.35(-0.19%)
Jul 25, 2019 21658 0 -98.40(-0.45%)
Jul 24, 2019 21757 0 +46.98(+0.22%)
Jul 23, 2019 21710 0 +88.69(+0.41%)
Jul 22, 2019 21621 0 +204.09(+0.95%)
Jul 21, 2019 21417 0 -50.20(-0.23%)
Jul 18, 2019 21467 0 +420.75(+2.00%)
Jul 17, 2019 21046 0 -422.94(-1.97%)
Jul 16, 2019 21469 0 -66.07(-0.31%)
Jul 15, 2019 21535 0 -150.65(-0.69%)
Jul 11, 2019 21686 0 +42.37(+0.20%)
Jul 10, 2019 21644 0 +110.05(+0.51%)
Jul 09, 2019 21533 0 -31.67(-0.15%)
Jul 08, 2019 21565 0 +30.80(+0.14%)
Jul 07, 2019 21534 0 -212.03(-0.98%)
Jul 04, 2019 21746 0 +43.93(+0.20%)
Jul 03, 2019 21702 0 +64.29(+0.30%)
Jul 02, 2019 21638 0 -116.11(-0.53%)
Jul 01, 2019 21754 0 +24.30(+0.11%)
Jun 30, 2019 21730 0 +454.05(+2.13%)
Jun 27, 2019 21276 0 -62.25(-0.29%)
Jun 26, 2019 21338 0 +251.58(+1.19%)
Jun 25, 2019 21087 0 -107.22(-0.51%)
Jun 24, 2019 21194 0 -92.18(-0.43%)
Jun 23, 2019 21286 0 +27.35(+0.13%)
Jun 20, 2019 21259 0 -204.22(-0.95%)
Jun 19, 2019 21463 0 +128.99(+0.60%)
Jun 18, 2019 21334 0 +361.16(+1.72%)
Jun 17, 2019 20973 0 -151.29(-0.72%)
Jun 16, 2019 21124 0 +7.11(+0.03%)
Jun 13, 2019 21117 0 +84.89(+0.40%)
Jun 12, 2019 21032 0 -97.72(-0.46%)
Jun 11, 2019 21130 0 -74.56(-0.35%)
Jun 10, 2019 21204 0 +69.86(+0.33%)
Jun 09, 2019 21134 0 +249.71(+1.20%)
Jun 06, 2019 20885 0 +110.67(+0.53%)
Jun 05, 2019 20774 0 -2.06(-0.01%)
Jun 04, 2019 20776 0 +367.56(+1.80%)
Jun 03, 2019 20409 0 -2.34(-0.01%)
Jun 02, 2019 20411 0 -190.31(-0.92%)
May 30, 2019 20601 0 -341.34(-1.63%)
May 29, 2019 20943 0 -60.84(-0.29%)
May 28, 2019 21003 0 -256.77(-1.21%)
May 27, 2019 21260 0 +77.56(+0.37%)
May 26, 2019 21183 0 +65.36(+0.31%)
May 23, 2019 21117 0 -33.92(-0.16%)
May 22, 2019 21151 0 -132.23(-0.62%)
May 21, 2019 21283 0 +10.92(+0.05%)
May 20, 2019 21272 0 -29.28(-0.14%)
May 19, 2019 21302 0 +51.64(+0.24%)
May 16, 2019 21250 0 +187.11(+0.89%)
May 15, 2019 21063 0 -125.58(-0.59%)
May 14, 2019 21189 0 +121.33(+0.58%)
May 13, 2019 21067 0 -124.05(-0.59%)
May 12, 2019 21191 0 -153.64(-0.72%)
May 09, 2019 21345 0 -57.21(-0.27%)
May 08, 2019 21402 0 -200.46(-0.93%)
May 07, 2019 21603 0 -321.13(-1.46%)
May 06, 2019 21924 0 -335.01(-1.51%)
Apr 25, 2019 22259 0 -48.85(-0.22%)
Apr 24, 2019 22308 0 +107.58(+0.48%)
Apr 23, 2019 22200 0 -59.74(-0.27%)
Apr 22, 2019 22260 0 +41.84(+0.19%)
Apr 21, 2019 22218 0 +17.34(+0.08%)
Apr 18, 2019 22201 0 +110.44(+0.50%)
Apr 17, 2019 22090 0 -187.85(-0.84%)
Apr 16, 2019 22278 0 +56.31(+0.25%)
Apr 15, 2019 22222 0 +52.55(+0.24%)
Apr 14, 2019 22169 0 +298.55(+1.37%)
Apr 11, 2019 21871 0 +159.18(+0.73%)
Apr 10, 2019 21711 0 +23.81(+0.11%)
Apr 09, 2019 21688 0 -115.02(-0.53%)
Apr 08, 2019 21803 0 +40.94(+0.19%)
Apr 07, 2019 21762 0 -45.85(-0.21%)
Apr 04, 2019 21808 0 +82.55(+0.38%)
Apr 03, 2019 21725 0 +11.74(+0.05%)
Apr 02, 2019 21713 0 +207.90(+0.97%)
Apr 01, 2019 21505 0 -3.72(-0.02%)
Mar 31, 2019 21509 0 +303.22(+1.43%)
Mar 28, 2019 21206 0 +172.05(+0.82%)
Mar 27, 2019 21034 0 -344.97(-1.61%)
Mar 26, 2019 21379 0 -49.66(-0.23%)
Mar 25, 2019 21428 0 +451.28(+2.15%)
Mar 24, 2019 20977 0 -650.23(-3.01%)
Mar 21, 2019 21627 0 +18.42(+0.09%)
Mar 19, 2019 21609 0 +42.07(+0.20%)
Mar 18, 2019 21567 0 -17.65(-0.08%)
Mar 17, 2019 21584 0 +133.65(+0.62%)
Mar 14, 2019 21451 0 +163.83(+0.77%)
Mar 13, 2019 21287 0 -3.22(-0.02%)
Mar 12, 2019 21290 0 -213.45(-0.99%)
Mar 11, 2019 21504 0 +378.60(+1.79%)
Mar 10, 2019 21125 0 +99.53(+0.47%)
Mar 07, 2019 21026 0 -430.45(-2.01%)
Mar 06, 2019 21456 0 -140.80(-0.65%)
Mar 05, 2019 21597 0 -129.47(-0.60%)
Mar 04, 2019 21726 0 -95.76(-0.44%)
Mar 03, 2019 21822 0 +219.35(+1.02%)
Feb 28, 2019 21603 0 +217.53(+1.02%)
Feb 27, 2019 21385 0 -171.35(-0.79%)
Feb 26, 2019 21557 0 +107.12(+0.50%)
Feb 25, 2019 21449 0 -78.84(-0.37%)
Feb 24, 2019 21528 0 +102.72(+0.48%)
Feb 21, 2019 21426 0 -38.72(-0.18%)
Feb 20, 2019 21464 0 +32.74(+0.15%)
Feb 19, 2019 21431 0 +128.84(+0.60%)
Feb 18, 2019 21303 0 +20.80(+0.10%)
Feb 17, 2019 21282 0 +381.22(+1.82%)
Feb 14, 2019 20901 0 -239.08(-1.13%)
Feb 13, 2019 21140 0 -4.77(-0.02%)
Feb 12, 2019 21144 0 +280.27(+1.34%)
Feb 11, 2019 20864 0 +531.04(+2.61%)
Feb 07, 2019 20333 0 -418.11(-2.01%)
Feb 06, 2019 20751 0 -122.78(-0.59%)
Feb 05, 2019 20874 0 +29.61(+0.14%)
Feb 04, 2019 20844 0 -39.32(-0.19%)
Feb 03, 2019 20884 0 +95.38(+0.46%)
Jan 31, 2019 20788 0 +14.90(+0.07%)
Jan 30, 2019 20773 0 +216.95(+1.06%)
Jan 29, 2019 20557 0 -108.10(-0.52%)
Jan 28, 2019 20665 0 +15.64(+0.08%)
Jan 27, 2019 20649 0 -124.56(-0.60%)
Jan 24, 2019 20774 0 +198.93(+0.97%)
Jan 23, 2019 20575 0 -19.09(-0.09%)
Jan 22, 2019 20594 0 -29.19(-0.14%)
Jan 21, 2019 20623 0 -96.42(-0.47%)
Jan 20, 2019 20719 0 +53.26(+0.26%)
Jan 17, 2019 20666 0 +263.80(+1.29%)
Jan 16, 2019 20402 0 -40.48(-0.20%)
Jan 15, 2019 20443 0 -112.54(-0.55%)
Jan 14, 2019 20555 0 +195.59(+0.96%)
Jan 10, 2019 20360 0 +195.90(+0.97%)
Jan 09, 2019 20164 0 -263.26(-1.29%)
Jan 08, 2019 20427 0 +223.02(+1.10%)
Jan 07, 2019 20204 0 +165.07(+0.82%)
Jan 06, 2019 20039 0 +477.01(+2.44%)
Jan 03, 2019 19562 0 -452.81(-2.26%)
Dec 27, 2018 20015 0 -62.85(-0.31%)
Dec 26, 2018 20078 0 +750.56(+3.88%)
Dec 25, 2018 19327 0 +171.32(+0.89%)
Dec 24, 2018 19156 0 -1010.45(-5.01%)
Dec 20, 2018 20166 0 -226.39(-1.11%)
Dec 19, 2018 20393 0 -595.34(-2.84%)
Dec 18, 2018 20988 0 -127.53(-0.60%)
Dec 17, 2018 21115 0 -391.43(-1.82%)
Dec 16, 2018 21507 0 +132.05(+0.62%)
Dec 13, 2018 21375 0 -441.36(-2.02%)
Dec 12, 2018 21816 0 +213.44(+0.99%)
Dec 11, 2018 21603 0 +454.73(+2.15%)
Dec 10, 2018 21148 0 -71.48(-0.34%)
Dec 09, 2018 21220 0 -459.18(-2.12%)
Dec 06, 2018 21679 0 +177.06(+0.82%)
Dec 05, 2018 21502 0 -417.71(-1.91%)
Dec 04, 2018 21919 0 -116.72(-0.53%)
Dec 03, 2018 22036 0 -538.71(-2.39%)
Dec 02, 2018 22575 0 +223.70(+1.00%)
Nov 29, 2018 22351 0 +88.46(+0.40%)
Nov 28, 2018 22263 0 +85.58(+0.39%)
Nov 27, 2018 22177 0 +224.62(+1.02%)
Nov 26, 2018 21952 0 +140.40(+0.64%)
Nov 25, 2018 21812 0 +165.45(+0.76%)
Nov 21, 2018 21647 0 +139.01(+0.65%)
Nov 20, 2018 21508 0 -75.58(-0.35%)
Nov 19, 2018 21583 0 -238.04(-1.09%)
Nov 18, 2018 21821 0 +140.82(+0.65%)
Nov 15, 2018 21680 0 -123.28(-0.57%)
Nov 14, 2018 21804 0 -42.86(-0.20%)
Nov 13, 2018 21846 0 +35.96(+0.16%)
Nov 12, 2018 21811 0 -459.36(-2.06%)
Nov 11, 2018 22270 0 +19.63(+0.09%)
Nov 08, 2018 22250 0 -236.67(-1.05%)
Nov 07, 2018 22487 0 +401.12(+1.82%)
Nov 06, 2018 22086 0 -61.95(-0.28%)
Nov 05, 2018 22148 0 +248.76(+1.14%)
Nov 04, 2018 21899 0 -344.67(-1.55%)
Nov 01, 2018 22244 0 +556.01(+2.56%)
Oct 31, 2018 21688 0 -232.81(-1.06%)
Oct 30, 2018 21920 0 +463.17(+2.16%)
Oct 29, 2018 21457 0 +307.49(+1.45%)
Oct 28, 2018 21150 0 -34.80(-0.16%)
Oct 25, 2018 21185 0 -84.13(-0.40%)
Oct 24, 2018 21269 0 -822.45(-3.72%)
Oct 23, 2018 22091 0 +80.40(+0.37%)
Oct 22, 2018 22011 0 -604.04(-2.67%)
Oct 21, 2018 22615 0 +82.74(+0.37%)
Oct 18, 2018 22532 0 -126.08(-0.56%)
Oct 17, 2018 22658 0 -182.96(-0.80%)
Oct 16, 2018 22841 0 +291.88(+1.29%)
Oct 15, 2018 22549 0 +277.94(+1.25%)
Oct 14, 2018 22271 0 -423.36(-1.87%)
Oct 11, 2018 22695 0 +103.80(+0.46%)
Oct 10, 2018 22591 0 -915.18(-3.89%)
Oct 09, 2018 23506 0 +36.65(+0.16%)
Oct 08, 2018 23469 0 -314.33(-1.32%)
Oct 04, 2018 23784 0 -191.90(-0.80%)
Oct 03, 2018 23976 0 -135.34(-0.56%)
Oct 02, 2018 24111 0 -159.66(-0.66%)
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.
X