Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2655 2655 2655 0 -225.00(-7.81%)
Mar 28, 2018 3214 3240 2705 2880 836 +12.60(+0.44%)
Mar 27, 2018 2810 3042 2808 2867 203 +33.30(+1.17%)
Mar 26, 2018 3222 3240 2746 2834 347 -257.40(-8.33%)
Mar 23, 2018 2880 3229 2866 3092 582 +228.60(+7.98%)
Mar 22, 2018 2790 3046 2750 2863 192 +90.90(+3.28%)
Mar 21, 2018 2880 2943 2727 2772 215 -63.00(-2.22%)
Mar 20, 2018 2934 3025 2799 2835 153 -18.00(-0.63%)
Mar 19, 2018 2970 2970 2799 2853 229 -151.20(-5.03%)
Mar 16, 2018 3150 3150 2800 3004 418 -100.80(-3.25%)
Mar 15, 2018 3420 3663 3024 3105 937 -135.00(-4.17%)
Mar 14, 2018 2989 3688 2989 3240 2,328 +273.60(+9.22%)
Mar 13, 2018 2969 3231 2797 2966 373 +59.40(+2.04%)
Mar 12, 2018 2875 3015 2790 2907 84 +80.10(+2.83%)
Mar 09, 2018 2754 2880 2700 2827 97 +81.00(+2.95%)
Mar 08, 2018 3015 3015 2610 2746 242 -202.50(-6.87%)
Mar 07, 2018 3082 2908 2948 298 -89.10(-2.93%)
Mar 06, 2018 2925 3123 2904 3038 262 +144.00(+4.98%)
Mar 05, 2018 2835 3042 2790 2894 251 +120.60(+4.35%)
Mar 02, 2018 2828 2907 2700 2773 140 -87.30(-3.05%)
Mar 01, 2018 3240 3240 2655 2860 512 -289.80(-9.20%)
Feb 28, 2018 2699 3202 2610 3150 1,022 +575.10(+22.33%)
Feb 27, 2018 2520 2791 2520 2575 231 +62.10(+2.47%)
Feb 26, 2018 2564 2744 2454 2513 127 -42.30(-1.66%)
Feb 23, 2018 2520 2565 2454 2555 80 +80.10(+3.24%)
Feb 22, 2018 2583 2677 2439 2475 97 -100.80(-3.91%)
Feb 21, 2018 2790 2790 2529 2576 78 -97.20(-3.64%)
Feb 20, 2018 2764 2790 2664 2673 61 -31.50(-1.16%)
Feb 16, 2018 2704 2704 2704 0 -81.00(-2.91%)
Feb 15, 2018 2700 2786 2700 2786 123 +85.50(+3.17%)
Feb 14, 2018 2700 2829 2610 2700 155 +13.50(+0.50%)
Feb 13, 2018 2700 2700 2520 2686 119 +61.20(+2.33%)
Feb 12, 2018 2700 2700 2527 2625 106 +105.30(+4.18%)
Feb 09, 2018 2632 2696 2354 2520 339 -111.60(-4.24%)
Feb 08, 2018 2790 2793 2610 2632 316 -135.00(-4.88%)
Feb 07, 2018 2844 2997 2719 2767 214 -158.40(-5.42%)
Feb 06, 2018 3285 3285 2815 2925 351 -126.00(-4.13%)
Feb 05, 2018 3330 3375 3060 3051 469 -190.80(-5.89%)
Feb 02, 2018 3060 3275 2972 3242 367 +213.30(+7.04%)
Feb 01, 2018 2930 3132 2916 3028 206 -4.50(-0.15%)
Jan 31, 2018 3150 3150 2970 3033 193 -18.00(-0.59%)
Jan 30, 2018 3330 3600 2714 3051 982 -90.00(-2.87%)
Jan 29, 2018 3348 3366 2970 3141 325 -36.00(-1.13%)
Jan 26, 2018 3114 3375 2880 3177 1,799 -1161.00(-26.76%)
Jan 25, 2018 4950 4951 4321 4338 194 -612.00(-12.36%)
Jan 24, 2018 5400 5532 4725 4950 205 -468.90(-8.65%)
Jan 23, 2018 5400 5756 5400 5419 174 -611.10(-10.13%)
Jan 22, 2018 5940 6030 5761 6030 56 +45.00(+0.75%)
Jan 19, 2018 6120 6194 5670 5985 64 -210.60(-3.40%)
Jan 18, 2018 6316 6471 6120 6196 37 -80.10(-1.28%)
Jan 17, 2018 6450 6477 6120 6276 42 -97.20(-1.53%)
Jan 16, 2018 6570 6615 6300 6373 29 -178.20(-2.72%)
Jan 12, 2018 6551 6551 6551 0 +71.10(+1.10%)
Jan 11, 2018 6440 6660 6318 6480 61 +0.90(+0.01%)
Jan 10, 2018 6489 6570 6318 6479 71 -23.40(-0.36%)
Jan 09, 2018 7020 7380 6480 6502 348 +112.50(+1.76%)
Jan 08, 2018 6531 6560 6300 6390 47 +36.90(+0.58%)
Jan 05, 2018 6570 6570 6327 6353 50 -164.70(-2.53%)
Jan 04, 2018 6480 6570 6381 6518 63 +127.80(+2.00%)
Jan 03, 2018 6480 6480 6301 6390 42 +90.00(+1.43%)
Jan 02, 2018 6210 6215 6210 6300 25 +54.90(+0.88%)
Dec 29, 2017 6245 6245 6245 0 -189.90(-2.95%)
Dec 28, 2017 6282 6480 6212 6435 69 +225.00(+3.62%)
Dec 27, 2017 6300 6300 6210 6210 33 -81.00(-1.29%)
Dec 26, 2017 6480 6660 6210 6291 56 -99.00(-1.55%)
Dec 22, 2017 6750 6772 6345 6390 65 -270.00(-4.05%)
Dec 21, 2017 6480 6750 6480 6660 43 +315.00(+4.96%)
Dec 20, 2017 6512 6610 6300 6345 26 -216.00(-3.29%)
Dec 19, 2017 7110 7110 6336 6561 58 -144.00(-2.15%)
Dec 18, 2017 6867 7198 6718 6705 90 +306.00(+4.78%)
Dec 15, 2017 6300 6658 6300 6399 25 +99.00(+1.57%)
Dec 14, 2017 6435 6480 6300 6300 22 -45.00(-0.71%)
Dec 13, 2017 6435 6438 6263 6345 33 +9.90(+0.16%)
Dec 12, 2017 6390 6480 6121 6335 49 +35.10(+0.56%)
Dec 11, 2017 6480 6565 6133 6300 72 -359.10(-5.39%)
Dec 08, 2017 6840 6840 6399 6659 81 -55.80(-0.83%)
Dec 07, 2017 6921 6921 6669 6715 119 -215.10(-3.10%)
Dec 06, 2017 6930 7470 6570 6930 699 -3420.00(-33.04%)
Dec 05, 2017 6710 10800 6120 10350 1,240 +4230.00(+69.12%)
Dec 04, 2017 6570 6570 5940 6120 16 -180.00(-2.86%)
Dec 01, 2017 6660 6693 6210 6300 17 -180.00(-2.78%)
Nov 30, 2017 6700 6749 6210 6480 23 -225.00(-3.36%)
Nov 29, 2017 7470 7649 6660 6705 91 -719.10(-9.69%)
Nov 28, 2017 6300 7528 6030 7424 100 +1484.10(+24.98%)
Nov 27, 2017 5594 6210 5490 5940 37 +267.30(+4.71%)
Nov 24, 2017 5546 6119 5491 5673 11 +117.90(+2.12%)
Nov 22, 2017 5670 5761 5401 5555 23 -116.10(-2.05%)
Nov 21, 2017 5630 5939 5580 5671 28 -84.60(-1.47%)
Nov 20, 2017 5999 5999 5580 5756 43 -450.90(-7.27%)
Nov 17, 2017 6102 6210 5760 6206 25 +103.50(+1.70%)
Nov 16, 2017 5699 6120 5492 6103 35 +506.70(+9.05%)
Nov 15, 2017 5760 5788 5400 5596 27 -145.80(-2.54%)
Nov 14, 2017 6120 6129 5670 5742 43 -63.00(-1.09%)
Nov 13, 2017 6893 6894 5760 5805 131 -1089.90(-15.81%)
Nov 10, 2017 7200 7200 6660 6895 139 -1475.10(-17.62%)
Nov 09, 2017 7830 8550 7515 8370 50 +675.00(+8.77%)
Nov 08, 2017 8010 8010 7470 7695 15 -46.80(-0.60%)
Nov 07, 2017 7825 7920 7470 7742 25 -172.80(-2.18%)
Nov 06, 2017 8010 8550 7741 7915 41 -95.40(-1.19%)
Nov 03, 2017 7200 8280 7200 8010 37 +809.10(+11.24%)
Nov 02, 2017 7650 7650 6946 7201 55 -359.10(-4.75%)
Nov 01, 2017 7920 7920 7470 7560 37 -360.90(-4.56%)
Oct 31, 2017 7920 8100 7740 7921 19 +180.90(+2.34%)
Oct 30, 2017 8550 8595 7650 7740 61 -990.00(-11.34%)
Oct 27, 2017 8370 8819 8280 8730 37 +0.00(+0.00%)
Oct 26, 2017 9180 9450 8460 8730 45 -548.10(-5.91%)
Oct 25, 2017 9630 9720 9090 9278 28 -351.00(-3.65%)
Oct 24, 2017 9090 9720 9090 9629 52 +539.10(+5.93%)
Oct 23, 2017 9450 9720 9090 9090 21 -540.00(-5.61%)
Oct 20, 2017 9810 9981 9360 9630 37 -360.00(-3.60%)
Oct 19, 2017 10350 10350 9900 9990 42 -360.00(-3.48%)
Oct 18, 2017 10620 10800 10170 10350 39 -360.00(-3.36%)
Oct 17, 2017 11070 11070 10449 10710 36 -360.00(-3.25%)
Oct 16, 2017 11160 11250 10800 11070 28 -270.00(-2.38%)
Oct 13, 2017 11250 11880 11070 11340 28 +0.00(+0.00%)
Oct 12, 2017 11430 11752 11160 11340 19 +0.00(+0.00%)
Oct 11, 2017 11070 11430 11070 11340 14 +360.00(+3.28%)
Oct 10, 2017 10980 11430 10980 10980 17 -90.00(-0.81%)
Oct 09, 2017 11610 11610 10890 11070 38 -540.00(-4.65%)
Oct 06, 2017 11700 11880 11349 11610 21 +0.00(+0.00%)
Oct 05, 2017 11070 11959 11070 11610 39 +630.00(+5.74%)
Oct 04, 2017 11070 11392 10710 10980 17 -90.00(-0.81%)
Oct 03, 2017 11160 12150 10980 11070 60 -90.00(-0.81%)
Oct 02, 2017 10980 11250 10533 11160 14 +90.00(+0.81%)
Sep 29, 2017 10890 11475 10710 11070 22 +234.00(+2.16%)
Sep 28, 2017 10620 11070 10359 10836 25 +216.00(+2.03%)
Sep 27, 2017 10800 11159 10620 10620 17 -270.00(-2.48%)
Sep 26, 2017 10980 11461 10800 10890 29 -180.00(-1.63%)
Sep 25, 2017 11250 11520 10980 11070 9 -90.00(-0.81%)
Sep 22, 2017 11070 11318 10890 11160 14 +180.00(+1.64%)
Sep 21, 2017 10980 11160 10980 10980 13 -270.00(-2.40%)
Sep 20, 2017 11367 11070 11250 19 -90.00(-0.79%)
Sep 19, 2017 11520 11699 11160 11340 22 -180.00(-1.56%)
Sep 18, 2017 11700 11970 11520 11520 23 -180.00(-1.54%)
Sep 15, 2017 11700 12330 11700 11700 46 -90.00(-0.76%)
Sep 14, 2017 11790 12285 11790 11790 34 +0.00(+0.00%)
Sep 13, 2017 11970 12240 11340 11790 44 -360.00(-2.96%)
Sep 12, 2017 12420 12771 11610 12150 27 -360.00(-2.88%)
Sep 11, 2017 12870 13230 11880 12510 37 -180.00(-1.42%)
Sep 08, 2017 11880 12870 11819 12690 64 +810.00(+6.82%)
Sep 07, 2017 11700 11880 11520 11880 21 +180.00(+1.54%)
Sep 06, 2017 11700 12211 11520 11700 34 -90.00(-0.76%)
Sep 05, 2017 11700 11880 10980 11790 36 +90.00(+0.77%)
Sep 01, 2017 11070 11970 11070 11700 63 +720.00(+6.56%)
Aug 31, 2017 10530 11070 10440 10980 28 +360.00(+3.39%)
Aug 30, 2017 10710 10890 10260 10620 27 +90.00(+0.85%)
Aug 29, 2017 10260 11160 10170 10530 41 +270.00(+2.63%)
Aug 28, 2017 10530 10710 10170 10260 16 -270.00(-2.56%)
Aug 25, 2017 10440 10710 10350 10530 13 -90.00(-0.85%)
Aug 24, 2017 10440 10710 10170 10620 13 +270.00(+2.61%)
Aug 23, 2017 9990 10350 9990 10350 18 +270.00(+2.68%)
Aug 22, 2017 10530 10800 10080 10080 22 -540.00(-5.08%)
Aug 21, 2017 10710 10710 10260 10620 29 -180.00(-1.67%)
Aug 18, 2017 10890 10890 10530 10800 19 -90.00(-0.83%)
Aug 17, 2017 10980 10980 10530 10890 42 +225.00(+2.11%)
Aug 16, 2017 11250 11250 10531 10665 46 -585.00(-5.20%)
Aug 15, 2017 11610 11610 10620 11250 56 -450.00(-3.85%)
Aug 14, 2017 11520 11970 11250 11700 66 +450.00(+4.00%)
Aug 11, 2017 12330 12330 9990 11250 86 -1791.00(-13.73%)
Aug 10, 2017 12780 13364 12240 13041 90 +531.00(+4.24%)
Aug 09, 2017 12600 13230 12421 12510 37 -270.00(-2.11%)
Aug 08, 2017 12600 12780 12240 12780 25 +180.00(+1.43%)
Aug 07, 2017 12690 12690 12150 12600 53 +900.00(+7.69%)
Aug 04, 2017 11880 11880 11340 11700 26 -45.00(-0.38%)
Aug 03, 2017 11880 12060 11700 11745 32 -135.00(-1.14%)
Aug 02, 2017 11790 12240 11790 11880 14 -90.00(-0.75%)
Aug 01, 2017 12420 12420 11970 11970 23 -540.00(-4.32%)
Jul 31, 2017 12420 12510 12060 12510 25 +0.00(+0.00%)
Jul 28, 2017 12150 12690 11880 12510 25 +450.00(+3.73%)
Jul 27, 2017 12600 12609 11790 12060 51 -540.00(-4.29%)
Jul 26, 2017 12600 12690 12510 12600 32 -90.00(-0.71%)
Jul 25, 2017 12780 12960 12600 12690 27 -180.00(-1.40%)
Jul 24, 2017 13140 13140 12600 12870 26 -180.00(-1.38%)
Jul 21, 2017 12870 13050 12420 13050 31 +90.00(+0.69%)
Jul 20, 2017 12960 13320 12780 12960 11 -90.00(-0.69%)
Jul 19, 2017 13050 13230 12871 13050 16 +0.00(+0.00%)
Jul 18, 2017 13140 13590 13050 13050 22 -270.00(-2.03%)
Jul 17, 2017 13950 14040 13140 13320 22 -360.00(-2.63%)
Jul 14, 2017 14400 14760 13590 13680 106 -360.00(-2.56%)
Jul 13, 2017 12780 14130 12780 14040 116 +1260.00(+9.86%)
Jul 12, 2017 12600 13500 12240 12780 77 +270.00(+2.16%)
Jul 11, 2017 12420 12600 12240 12510 21 +90.00(+0.72%)
Jul 10, 2017 12510 12870 12150 12420 26 -180.00(-1.43%)
Jul 07, 2017 12510 12690 12330 12600 13 +180.00(+1.45%)
Jul 06, 2017 12600 12780 12330 12420 11 -180.00(-1.43%)
Jul 05, 2017 12420 12960 12357 12600 37 +180.00(+1.45%)
Jul 03, 2017 12330 12510 12150 12420 13 +90.00(+0.73%)
Jun 30, 2017 12330 12430 11880 12330 22 +90.00(+0.74%)
Jun 29, 2017 12870 12870 12240 12240 25 -360.00(-2.86%)
Jun 28, 2017 12600 12870 12420 12600 23 +0.00(+0.00%)
Jun 27, 2017 12780 13050 12150 12600 30 -225.00(-1.75%)
Jun 26, 2017 13050 13050 12600 12825 19 +45.00(+0.35%)
Jun 23, 2017 12690 13050 11880 12780 49 +90.00(+0.71%)
Jun 22, 2017 12690 12780 12241 12690 39 +90.00(+0.71%)
Jun 21, 2017 12240 12870 11880 12600 89 +900.00(+7.69%)
Jun 20, 2017 11700 12150 11700 11700 24 +0.00(+0.00%)
Jun 19, 2017 11520 12240 11520 11700 31 +540.00(+4.84%)
Jun 16, 2017 11700 12060 11160 11160 77 -630.00(-5.34%)
Jun 15, 2017 11970 12060 11700 11790 18 -360.00(-2.96%)
Jun 14, 2017 12240 12420 11790 12150 33 -90.00(-0.74%)
Jun 13, 2017 12420 12645 12240 12240 34 -360.00(-2.86%)
Jun 12, 2017 12330 12689 12150 12600 34 +0.00(+0.00%)
Jun 09, 2017 12420 12600 12150 12600 47 +0.00(+0.00%)
Jun 08, 2017 13320 13320 12420 12600 84 +90.00(+0.72%)
Jun 07, 2017 13140 13185 12420 12510 93 -720.00(-5.44%)
Jun 06, 2017 13320 13749 13136 13230 19 -180.00(-1.34%)
Jun 05, 2017 13680 13860 13140 13410 30 +0.00(+0.00%)
Jun 02, 2017 13950 14220 13320 13410 92 +270.00(+2.05%)
Jun 01, 2017 13500 13500 13140 13140 28 -360.00(-2.67%)
May 31, 2017 13320 13590 13230 13500 78 +180.00(+1.35%)
May 30, 2017 13590 13590 13050 13320 20 -270.00(-1.99%)
May 26, 2017 12870 13680 12870 13590 74 +540.00(+4.14%)
May 25, 2017 13140 13224 12780 13050 44 -270.00(-2.03%)
May 24, 2017 13050 13320 12780 13320 61 +0.00(+0.00%)
May 23, 2017 13500 13590 12602 13320 121 -360.00(-2.63%)
May 22, 2017 16110 16650 12960 13680 836 +810.00(+6.29%)
May 19, 2017 13050 13500 12600 12870 74 +45.00(+0.35%)
May 18, 2017 13050 13500 11700 12825 80 +135.90(+1.07%)
May 17, 2017 13140 13140 12600 12689 49 -540.90(-4.09%)
May 16, 2017 14310 14310 12780 13230 128 -1170.00(-8.12%)
May 15, 2017 15030 15030 13950 14400 53 +180.00(+1.27%)
May 12, 2017 15030 15300 13860 14220 162 -2250.00(-13.66%)
May 11, 2017 16290 16695 15840 16470 59 -90.00(-0.54%)
May 10, 2017 16470 17100 15840 16560 108 +270.00(+1.66%)
May 09, 2017 14490 16470 14220 16290 100 +1710.00(+11.73%)
May 08, 2017 14490 14940 14220 14580 37 -90.00(-0.61%)
May 05, 2017 14850 15120 14400 14670 36 -180.00(-1.21%)
May 04, 2017 13950 15210 13791 14850 80 +720.00(+5.10%)
May 03, 2017 14040 14130 13680 14130 22 +90.00(+0.64%)
May 02, 2017 14130 14219 13590 14040 45 -180.00(-1.27%)
May 01, 2017 14760 14760 13950 14220 59 -360.00(-2.47%)
Apr 28, 2017 14940 15111 14400 14580 39 -360.00(-2.41%)
Apr 27, 2017 15120 15480 14850 14940 32 -270.00(-1.78%)
Apr 26, 2017 15300 15480 14850 15210 33 -90.00(-0.59%)
Apr 25, 2017 14940 15750 14580 15300 66 +360.00(+2.41%)
Apr 24, 2017 15120 15210 14760 14940 39 -90.00(-0.60%)
Apr 21, 2017 15210 15210 14400 15030 57 -180.00(-1.18%)
Apr 20, 2017 15120 15390 14490 15210 71 +180.00(+1.20%)
Apr 19, 2017 14220 15030 13770 15030 102 +810.00(+5.70%)
Apr 18, 2017 15750 16020 14040 14220 157 +0.00(+0.00%)
Apr 17, 2017 16290 16380 14220 14220 155 -1890.00(-11.73%)
Apr 13, 2017 16740 17100 16110 16110 56 -630.00(-3.76%)
Apr 12, 2017 16830 17099 16560 16740 26 -90.00(-0.53%)
Apr 11, 2017 16650 17550 16560 16830 42 +90.00(+0.54%)
Apr 10, 2017 17280 17550 16560 16740 50 -720.00(-4.12%)
Apr 07, 2017 17640 17820 16470 17460 87 -180.00(-1.02%)
Apr 06, 2017 18090 18276 17190 17640 88 -540.00(-2.97%)
Apr 05, 2017 18450 18630 17820 18180 94 -360.00(-1.94%)
Apr 04, 2017 18630 19080 18270 18540 88 -180.00(-0.96%)
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.