Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2019 21730 0 +454.10(+2.13%)
Jun 27, 2019 21276 0 -62.30(-0.29%)
Jun 26, 2019 21338 0 +251.60(+1.19%)
Jun 25, 2019 21087 0 -107.20(-0.51%)
Jun 24, 2019 21194 0 -92.20(-0.43%)
Jun 23, 2019 21286 0 +27.40(+0.13%)
Jun 20, 2019 21259 0 -204.30(-0.95%)
Jun 19, 2019 21463 0 +129.00(+0.60%)
Jun 18, 2019 21334 0 +361.20(+1.72%)
Jun 17, 2019 20973 0 -151.30(-0.72%)
Jun 16, 2019 21124 0 +7.10(+0.03%)
Jun 13, 2019 21117 0 +84.90(+0.40%)
Jun 12, 2019 21032 0 -97.70(-0.46%)
Jun 11, 2019 21130 0 -74.60(-0.35%)
Jun 10, 2019 21204 0 +69.90(+0.33%)
Jun 09, 2019 21134 0 +249.70(+1.20%)
Jun 06, 2019 20885 0 +110.70(+0.53%)
Jun 05, 2019 20774 0 -2.10(-0.01%)
Jun 04, 2019 20776 0 +367.60(+1.80%)
Jun 03, 2019 20408 0 -2.40(-0.01%)
Jun 02, 2019 20411 0 -190.30(-0.92%)
May 30, 2019 20601 0 -341.30(-1.63%)
May 29, 2019 20942 0 -60.90(-0.29%)
May 28, 2019 21003 0 -256.70(-1.21%)
May 27, 2019 21260 0 +77.50(+0.37%)
May 26, 2019 21183 0 +65.40(+0.31%)
May 23, 2019 21117 0 -33.90(-0.16%)
May 22, 2019 21151 0 -132.30(-0.62%)
May 21, 2019 21283 0 +11.00(+0.05%)
May 20, 2019 21272 0 -29.30(-0.14%)
May 19, 2019 21302 0 +51.60(+0.24%)
May 16, 2019 21250 0 +187.10(+0.89%)
May 15, 2019 21063 0 -125.60(-0.59%)
May 14, 2019 21189 0 +121.40(+0.58%)
May 13, 2019 21067 0 -124.10(-0.59%)
May 12, 2019 21191 0 -153.60(-0.72%)
May 09, 2019 21345 0 -57.20(-0.27%)
May 08, 2019 21402 0 -200.50(-0.93%)
May 07, 2019 21603 0 -321.10(-1.46%)
May 06, 2019 21924 0 -335.00(-1.51%)
Apr 25, 2019 22259 0 -48.90(-0.22%)
Apr 24, 2019 22308 0 +107.60(+0.48%)
Apr 23, 2019 22200 0 -59.70(-0.27%)
Apr 22, 2019 22260 0 +41.80(+0.19%)
Apr 21, 2019 22218 0 +17.30(+0.08%)
Apr 18, 2019 22201 0 +110.50(+0.50%)
Apr 17, 2019 22090 0 -187.90(-0.84%)
Apr 16, 2019 22278 0 +56.30(+0.25%)
Apr 15, 2019 22222 0 +52.60(+0.24%)
Apr 14, 2019 22169 0 +298.50(+1.36%)
Apr 11, 2019 21871 0 +159.20(+0.73%)
Apr 10, 2019 21711 0 +23.80(+0.11%)
Apr 09, 2019 21688 0 -115.00(-0.53%)
Apr 08, 2019 21803 0 +40.90(+0.19%)
Apr 07, 2019 21762 0 -45.80(-0.21%)
Apr 04, 2019 21808 0 +82.60(+0.38%)
Apr 03, 2019 21725 0 +11.70(+0.05%)
Apr 02, 2019 21713 0 +207.90(+0.97%)
Apr 01, 2019 21505 0 -3.70(-0.02%)
Mar 31, 2019 21509 0 +303.20(+1.43%)
Mar 28, 2019 21206 0 +172.00(+0.82%)
Mar 27, 2019 21034 0 -344.90(-1.61%)
Mar 26, 2019 21379 0 -49.70(-0.23%)
Mar 25, 2019 21428 0 +451.30(+2.15%)
Mar 24, 2019 20977 0 -650.20(-3.01%)
Mar 21, 2019 21627 0 +18.40(+0.09%)
Mar 19, 2019 21609 0 +42.10(+0.20%)
Mar 18, 2019 21567 0 -17.70(-0.08%)
Mar 17, 2019 21584 0 +133.70(+0.62%)
Mar 14, 2019 21451 0 +163.80(+0.77%)
Mar 13, 2019 21287 0 -3.20(-0.02%)
Mar 12, 2019 21290 0 -213.50(-0.99%)
Mar 11, 2019 21504 0 +378.60(+1.79%)
Mar 10, 2019 21125 0 +99.50(+0.47%)
Mar 07, 2019 21026 0 -430.40(-2.01%)
Mar 06, 2019 21456 0 -140.80(-0.65%)
Mar 05, 2019 21597 0 -129.50(-0.60%)
Mar 04, 2019 21726 0 -95.70(-0.44%)
Mar 03, 2019 21822 0 +219.30(+1.02%)
Feb 28, 2019 21603 0 +217.50(+1.02%)
Feb 27, 2019 21385 0 -171.30(-0.79%)
Feb 26, 2019 21556 0 +107.10(+0.50%)
Feb 25, 2019 21449 0 -78.80(-0.37%)
Feb 24, 2019 21528 0 +102.70(+0.48%)
Feb 21, 2019 21426 0 -38.70(-0.18%)
Feb 20, 2019 21464 0 +32.70(+0.15%)
Feb 19, 2019 21432 0 +128.80(+0.60%)
Feb 18, 2019 21303 0 +20.90(+0.10%)
Feb 17, 2019 21282 0 +381.20(+1.82%)
Feb 14, 2019 20901 0 -239.10(-1.13%)
Feb 13, 2019 21140 0 -4.80(-0.02%)
Feb 12, 2019 21144 0 +280.30(+1.34%)
Feb 11, 2019 20864 0 +531.00(+2.61%)
Feb 07, 2019 20333 0 -418.10(-2.01%)
Feb 06, 2019 20751 0 -122.80(-0.59%)
Feb 05, 2019 20874 0 +29.70(+0.14%)
Feb 04, 2019 20844 0 -39.40(-0.19%)
Feb 03, 2019 20884 0 +95.40(+0.46%)
Jan 31, 2019 20788 0 +14.90(+0.07%)
Jan 30, 2019 20774 0 +217.00(+1.06%)
Jan 29, 2019 20556 0 -108.10(-0.52%)
Jan 28, 2019 20665 0 +15.60(+0.08%)
Jan 27, 2019 20649 0 -124.60(-0.60%)
Jan 24, 2019 20774 0 +199.00(+0.97%)
Jan 23, 2019 20575 0 -19.10(-0.09%)
Jan 22, 2019 20594 0 -29.20(-0.14%)
Jan 21, 2019 20623 0 -96.40(-0.47%)
Jan 20, 2019 20719 0 +53.20(+0.26%)
Jan 17, 2019 20666 0 +263.80(+1.29%)
Jan 16, 2019 20402 0 -40.50(-0.20%)
Jan 15, 2019 20443 0 -112.50(-0.55%)
Jan 14, 2019 20555 0 +195.60(+0.96%)
Jan 10, 2019 20360 0 +195.90(+0.97%)
Jan 09, 2019 20164 0 -263.30(-1.29%)
Jan 08, 2019 20427 0 +223.10(+1.10%)
Jan 07, 2019 20204 0 +165.00(+0.82%)
Jan 06, 2019 20039 0 +477.00(+2.44%)
Jan 03, 2019 19562 0 -452.80(-2.26%)
Dec 27, 2018 20015 0 -62.80(-0.31%)
Dec 26, 2018 20078 0 +750.50(+3.88%)
Dec 25, 2018 19327 0 +171.40(+0.89%)
Dec 24, 2018 19156 0 -1010.50(-5.01%)
Dec 20, 2018 20166 0 -226.40(-1.11%)
Dec 19, 2018 20393 0 -595.30(-2.84%)
Dec 18, 2018 20988 0 -127.50(-0.60%)
Dec 17, 2018 21115 0 -391.50(-1.82%)
Dec 16, 2018 21507 0 +132.10(+0.62%)
Dec 13, 2018 21375 0 -441.40(-2.02%)
Dec 12, 2018 21816 0 +213.40(+0.99%)
Dec 11, 2018 21603 0 +454.80(+2.15%)
Dec 10, 2018 21148 0 -71.50(-0.34%)
Dec 09, 2018 21220 0 -459.20(-2.12%)
Dec 06, 2018 21679 0 +177.10(+0.82%)
Dec 05, 2018 21502 0 -417.70(-1.91%)
Dec 04, 2018 21919 0 -116.80(-0.53%)
Dec 03, 2018 22036 0 -538.70(-2.39%)
Dec 02, 2018 22575 0 +223.70(+1.00%)
Nov 29, 2018 22351 0 +88.50(+0.40%)
Nov 28, 2018 22263 0 +85.60(+0.39%)
Nov 27, 2018 22177 0 +224.60(+1.02%)
Nov 26, 2018 21952 0 +140.40(+0.64%)
Nov 25, 2018 21812 0 +165.40(+0.76%)
Nov 21, 2018 21647 0 +139.10(+0.65%)
Nov 20, 2018 21508 0 -75.60(-0.35%)
Nov 19, 2018 21583 0 -238.10(-1.09%)
Nov 18, 2018 21821 0 +140.90(+0.65%)
Nov 15, 2018 21680 0 -123.30(-0.57%)
Nov 14, 2018 21804 0 -42.90(-0.20%)
Nov 13, 2018 21846 0 +36.00(+0.17%)
Nov 12, 2018 21810 0 -459.40(-2.06%)
Nov 11, 2018 22270 0 +19.70(+0.09%)
Nov 08, 2018 22250 0 -236.70(-1.05%)
Nov 07, 2018 22487 0 +401.10(+1.82%)
Nov 06, 2018 22086 0 -62.00(-0.28%)
Nov 05, 2018 22148 0 +248.80(+1.14%)
Nov 04, 2018 21899 0 -344.70(-1.55%)
Nov 01, 2018 22244 0 +556.00(+2.56%)
Oct 31, 2018 21688 0 -232.80(-1.06%)
Oct 30, 2018 21920 0 +463.20(+2.16%)
Oct 29, 2018 21457 0 +307.50(+1.45%)
Oct 28, 2018 21150 0 -34.80(-0.16%)
Oct 25, 2018 21185 0 -84.10(-0.40%)
Oct 24, 2018 21269 0 -822.50(-3.72%)
Oct 23, 2018 22091 0 +80.40(+0.37%)
Oct 22, 2018 22011 0 -604.00(-2.67%)
Oct 21, 2018 22615 0 +82.70(+0.37%)
Oct 18, 2018 22532 0 -126.10(-0.56%)
Oct 17, 2018 22658 0 -182.90(-0.80%)
Oct 16, 2018 22841 0 +291.90(+1.29%)
Oct 15, 2018 22549 0 +277.90(+1.25%)
Oct 14, 2018 22271 0 -423.40(-1.87%)
Oct 11, 2018 22695 0 +103.80(+0.46%)
Oct 10, 2018 22591 0 -915.10(-3.89%)
Oct 09, 2018 23506 0 +36.60(+0.16%)
Oct 08, 2018 23469 0 -314.30(-1.32%)
Oct 04, 2018 23784 0 -191.90(-0.80%)
Oct 03, 2018 23976 0 -135.40(-0.56%)
Oct 02, 2018 24111 0 -159.60(-0.66%)
Oct 01, 2018 24271 0 +24.80(+0.10%)
Sep 30, 2018 24246 0 +125.80(+0.52%)
Sep 27, 2018 24120 0 +323.30(+1.36%)
Sep 26, 2018 23797 0 -237.10(-0.99%)
Sep 25, 2018 24034 0 +93.50(+0.39%)
Sep 24, 2018 23940 0 +70.40(+0.29%)
Sep 20, 2018 23870 0 +195.00(+0.82%)
Sep 19, 2018 23675 0 +2.40(+0.01%)
Sep 18, 2018 23672 0 +252.00(+1.08%)
Sep 17, 2018 23420 0 +325.80(+1.41%)
Sep 13, 2018 23095 0 +229.50(+1.00%)
Aug 31, 2018 22733 22891 22678 22865 0 -4.30(-0.02%)
Aug 30, 2018 23020 23032 22833 22870 0 +21.30(+0.09%)
Aug 29, 2018 22821 22968 22820 22848 0 +34.70(+0.15%)
Aug 28, 2018 22968 23007 22814 22814 0 +13.90(+0.06%)
Aug 27, 2018 22694 22838 22682 22800 0 +197.80(+0.88%)
Aug 26, 2018 22484 22602 22452 22602 0 +0.00(+0.00%)
Aug 25, 2018 22484 22602 22452 22602 0 +0.00(+0.00%)
Aug 24, 2018 22484 22602 22452 22602 0 +191.00(+0.85%)
Aug 23, 2018 22421 22463 22378 22411 0 +48.20(+0.22%)
Aug 22, 2018 22270 22390 22163 22363 0 +142.90(+0.64%)
Aug 21, 2018 22110 22307 22053 22220 0 +20.70(+0.09%)
Aug 20, 2018 22267 22288 22151 22199 0 -71.40(-0.32%)
Aug 19, 2018 22313 22341 22244 22270 0 +0.00(+0.00%)
Aug 18, 2018 22313 22341 22244 22270 0 +0.00(+0.00%)
Aug 17, 2018 22313 22341 22244 22270 0 +78.40(+0.35%)
Aug 16, 2018 21981 22240 21872 22192 0 -12.20(-0.05%)
Aug 15, 2018 22368 22380 22110 22204 0 -151.90(-0.68%)
Aug 14, 2018 22053 22356 22047 22356 0 +498.70(+2.28%)
Aug 13, 2018 22118 22125 21851 21857 0 -440.70(-1.98%)
Aug 12, 2018 22607 22609 22273 22298 0 +0.00(+0.00%)
Aug 11, 2018 22607 22609 22273 22298 0 +0.00(+0.00%)
Aug 10, 2018 22607 22609 22273 22298 0 -300.30(-1.33%)
Aug 09, 2018 22592 22649 22498 22598 0 -45.90(-0.20%)
Aug 08, 2018 22667 22801 22610 22644 0 -18.40(-0.08%)
Aug 07, 2018 22514 22667 22499 22663 0 +155.40(+0.69%)
Aug 06, 2018 22536 22636 22487 22507 0 -17.90(-0.08%)
Aug 05, 2018 22586 22614 22491 22525 0 +0.00(+0.00%)
Aug 04, 2018 22586 22614 22491 22525 0 +0.00(+0.00%)
Aug 03, 2018 22586 22614 22491 22525 0 +12.70(+0.06%)
Aug 02, 2018 22677 22755 22465 22512 0 -234.20(-1.03%)
Aug 01, 2018 22642 22776 22616 22747 0 +193.00(+0.86%)
Jul 31, 2018 22472 22678 22352 22554 0 +8.90(+0.04%)
Jul 30, 2018 22613 22631 22519 22545 0 -168.00(-0.74%)
Jul 29, 2018 22646 22713 22593 22713 0 +0.00(+0.00%)
Jul 28, 2018 22646 22713 22593 22713 0 +0.00(+0.00%)
Jul 27, 2018 22646 22713 22593 22713 0 +125.90(+0.56%)
Jul 26, 2018 22712 22717 22550 22587 0 -27.30(-0.12%)
Jul 25, 2018 22594 22646 22547 22614 0 +103.70(+0.46%)
Jul 24, 2018 22555 22555 22416 22510 0 +113.50(+0.51%)
Jul 23, 2018 22480 22507 22342 22397 0 -300.90(-1.33%)
Jul 22, 2018 22735 22870 22541 22698 0 +0.00(+0.00%)
Jul 21, 2018 22735 22870 22541 22698 0 +0.00(+0.00%)
Jul 20, 2018 22735 22870 22541 22698 0 -66.80(-0.29%)
Jul 19, 2018 22872 22926 22762 22765 0 -29.50(-0.13%)
Jul 18, 2018 22918 22949 22794 22794 0 +96.80(+0.43%)
Jul 17, 2018 22606 22832 22575 22697 0 +100.10(+0.44%)
Jul 16, 2018 22398 22693 22316 22597 0 +0.00(+0.00%)
Jul 15, 2018 22398 22693 22316 22597 0 +0.00(+0.00%)
Jul 14, 2018 22398 22693 22316 22597 0 +0.00(+0.00%)
Jul 13, 2018 22398 22693 22316 22597 0 +409.30(+1.84%)
Jul 12, 2018 22037 22234 22019 22188 0 +255.80(+1.17%)
Jul 11, 2018 22002 22045 21744 21932 0 -264.70(-1.19%)
Jul 10, 2018 22215 22322 22197 22197 0 +144.70(+0.66%)
Jul 09, 2018 21838 22106 21826 22052 0 +264.10(+1.21%)
Jul 08, 2018 21648 21866 21643 21788 0 +0.00(+0.00%)
Jul 07, 2018 21648 21866 21643 21788 0 +0.00(+0.00%)
Jul 06, 2018 21648 21866 21643 21788 0 +241.10(+1.12%)
Jul 05, 2018 21697 21752 21463 21547 0 -170.00(-0.78%)
Jul 04, 2018 21679 21784 21604 21717 0 -68.50(-0.31%)
Jul 03, 2018 21889 21928 21575 21786 0 -26.40(-0.12%)
Jul 02, 2018 22234 22312 21784 21812 0 -492.60(-2.21%)
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.