Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 369.00 369.00 315.00 318.00 881 -18.00(-5.36%)
Nov 29, 2018 354.00 378.00 324.00 336.00 966 -9.00(-2.61%)
Nov 28, 2018 405.00 405.00 336.00 345.00 788 -57.00(-14.18%)
Nov 27, 2018 477.00 489.00 366.00 402.00 372 -72.00(-15.19%)
Nov 26, 2018 465.00 492.00 465.00 474.00 109 +9.00(+1.94%)
Nov 23, 2018 483.00 486.00 453.00 465.00 117 +0.00(+0.00%)
Nov 21, 2018 465.00 465.00 465.00 0 +0.00(+0.00%)
Nov 20, 2018 483.00 489.00 450.00 465.00 153 -18.00(-3.73%)
Nov 19, 2018 456.00 492.00 453.00 483.00 101 +21.00(+4.55%)
Nov 16, 2018 480.00 516.00 453.00 462.00 127 -21.00(-4.35%)
Nov 15, 2018 483.00 537.00 468.00 483.00 137 +9.00(+1.90%)
Nov 14, 2018 438.00 507.00 438.00 474.00 211 -66.00(-12.22%)
Nov 13, 2018 552.00 570.00 519.00 540.00 155 -3.00(-0.55%)
Nov 12, 2018 570.00 573.21 534.00 543.00 175 -24.00(-4.23%)
Nov 09, 2018 591.00 606.00 555.00 567.00 204 -21.00(-3.57%)
Nov 08, 2018 594.00 608.73 588.00 588.00 139 -15.00(-2.49%)
Nov 07, 2018 597.00 630.00 585.00 603.00 156 +21.00(+3.61%)
Nov 06, 2018 618.00 651.00 582.00 582.00 253 -42.00(-6.73%)
Nov 05, 2018 591.00 639.00 591.00 624.00 181 +30.00(+5.05%)
Nov 02, 2018 597.00 603.00 573.00 594.00 252 -9.00(-1.49%)
Nov 01, 2018 582.00 609.00 567.00 603.00 564 +33.00(+5.79%)
Oct 31, 2018 603.00 603.00 567.00 570.00 535 -45.00(-7.32%)
Oct 30, 2018 699.00 699.00 576.00 615.00 889 -75.00(-10.87%)
Oct 29, 2018 705.00 786.00 675.00 690.00 1,780 -9.00(-1.29%)
Oct 26, 2018 666.00 720.00 645.00 699.00 1,093 +18.00(+2.64%)
Oct 25, 2018 651.00 732.00 630.00 681.00 1,729 +45.00(+7.08%)
Oct 24, 2018 645.00 690.00 636.00 636.00 371 -12.00(-1.85%)
Oct 23, 2018 636.00 672.00 636.00 648.00 418 -6.00(-0.92%)
Oct 22, 2018 669.00 690.00 645.00 654.00 519 -24.00(-3.54%)
Oct 19, 2018 750.00 768.00 660.00 678.00 1,061 -24.00(-3.42%)
Oct 18, 2018 747.00 870.00 666.00 702.00 6,727 +33.00(+4.93%)
Oct 17, 2018 675.00 696.00 621.00 669.00 290 -6.00(-0.89%)
Oct 16, 2018 714.00 717.00 663.00 675.00 435 -27.00(-3.85%)
Oct 15, 2018 714.00 762.00 693.00 702.00 618 -15.00(-2.09%)
Oct 12, 2018 696.00 735.00 690.00 717.00 688 +27.00(+3.91%)
Oct 11, 2018 678.00 714.00 675.00 690.00 461 +9.00(+1.32%)
Oct 10, 2018 720.00 720.00 657.00 681.00 880 -39.00(-5.42%)
Oct 09, 2018 711.00 744.00 687.00 720.00 631 +6.00(+0.84%)
Oct 08, 2018 744.00 756.00 675.00 714.00 724 -39.00(-5.18%)
Oct 05, 2018 804.00 807.00 744.00 753.00 856 -30.00(-3.83%)
Oct 04, 2018 834.00 840.00 777.00 783.00 492 +3.00(+0.38%)
Oct 03, 2018 777.00 825.00 735.00 780.00 604 -51.00(-6.14%)
Oct 02, 2018 858.00 879.00 813.00 831.00 1,132 -18.00(-2.12%)
Oct 01, 2018 858.00 885.00 825.00 849.00 955 +24.00(+2.91%)
Sep 28, 2018 822.00 897.00 777.00 825.00 2,224 +0.00(+0.00%)
Sep 27, 2018 834.00 840.00 813.00 825.00 358 -6.00(-0.72%)
Sep 26, 2018 855.00 876.00 813.00 831.00 489 -21.00(-2.46%)
Sep 25, 2018 900.00 918.00 849.00 852.00 604 -24.00(-2.74%)
Sep 24, 2018 906.00 915.00 861.00 876.00 661 -6.00(-0.68%)
Sep 21, 2018 987.00 987.00 879.00 882.00 960 -120.00(-11.98%)
Sep 20, 2018 951.00 1035 946.14 1002 510 +39.00(+4.05%)
Sep 19, 2018 885.00 999.00 885.00 963.00 945 +72.00(+8.08%)
Sep 18, 2018 915.00 919.44 873.00 891.00 194 -24.00(-2.62%)
Sep 17, 2018 912.00 930.00 882.00 915.00 174 +21.00(+2.35%)
Sep 14, 2018 936.00 975.00 876.00 894.00 483 -42.00(-4.49%)
Sep 13, 2018 987.00 990.00 903.00 936.00 216 -33.00(-3.41%)
Sep 12, 2018 969.00 996.00 960.00 969.00 224 -3.00(-0.31%)
Sep 11, 2018 975.00 999.00 960.00 972.00 188 -18.00(-1.82%)
Sep 10, 2018 990.00 1005 966.00 990.00 170 -3.00(-0.30%)
Sep 07, 2018 975.00 1005 966.00 993.00 212 +21.00(+2.16%)
Sep 06, 2018 987.00 1017 963.00 972.00 181 -15.00(-1.52%)
Sep 05, 2018 1032 1050 966.00 987.00 464 -60.00(-5.73%)
Sep 04, 2018 1086 1086 1023 1047 329 -9.00(-0.85%)
Aug 31, 2018 1056 1056 1056 0 -105.00(-9.04%)
Aug 30, 2018 1044 1164 1005 1161 1,687 +135.00(+13.16%)
Aug 29, 2018 984.00 1056 984.00 1026 872 +30.00(+3.01%)
Aug 28, 2018 1002 1006 983.34 996.00 311 +9.00(+0.91%)
Aug 27, 2018 960.00 1023 960.00 987.00 672 +24.00(+2.49%)
Aug 24, 2018 1047 1050 960.00 963.00 1,561 -102.00(-9.58%)
Aug 23, 2018 891.00 1080 891.00 1065 1,693 +165.00(+18.33%)
Aug 22, 2018 930.00 954.00 876.00 900.00 367 -36.00(-3.85%)
Aug 21, 2018 924.00 990.00 924.00 936.00 347 +18.00(+1.96%)
Aug 20, 2018 1020 1020 873.00 918.00 332 -102.00(-10.00%)
Aug 17, 2018 963.00 1140 858.00 1020 912 +45.00(+4.62%)
Aug 16, 2018 951.00 993.60 942.00 975.00 160 +21.00(+2.20%)
Aug 15, 2018 1005 1050 920.61 954.00 534 -141.00(-12.88%)
Aug 14, 2018 1206 1206 1050 1095 716 -72.00(-6.17%)
Aug 13, 2018 1200 1260 1140 1167 378 -39.00(-3.23%)
Aug 10, 2018 1191 1272 1191 1206 320 -24.00(-1.95%)
Aug 09, 2018 1176 1272 1176 1230 525 +48.00(+4.06%)
Aug 08, 2018 1296 1341 1110 1182 594 -114.00(-8.80%)
Aug 07, 2018 1350 1350 1275 1296 398 -72.00(-5.26%)
Aug 06, 2018 1410 1425 1368 1368 313 -18.00(-1.30%)
Aug 03, 2018 1455 1500 1380 1386 232 -75.00(-5.13%)
Aug 02, 2018 1560 1560 1440 1461 648 -32.97(-2.21%)
Aug 01, 2018 1437 1545 1437 1494 457 +53.97(+3.75%)
Jul 31, 2018 1578 1578 1425 1440 618 +57.00(+4.12%)
Jul 30, 2018 1470 1551 1371 1383 614 -72.00(-4.95%)
Jul 27, 2018 1500 1620 1437 1455 777 +96.00(+7.06%)
Jul 09, 2018 1359 1359 1359 0 -260.10(-16.06%)
Jul 06, 2018 1665 1665 1530 1619 95 +44.10(+2.80%)
Jul 05, 2018 1900 1269 1575 479 -292.50(-15.66%)
Jul 03, 2018 1868 1868 1868 0 -20.70(-1.10%)
Jul 02, 2018 1800 1890 1756 1888 59 +88.20(+4.90%)
Jun 29, 2018 1778 1809 1693 1800 116 +126.00(+7.53%)
Jun 28, 2018 1800 1809 1629 1674 152 -72.90(-4.17%)
Jun 27, 2018 1836 1881 1710 1747 141 -126.00(-6.73%)
Jun 26, 2018 1969 2049 1800 1873 81 -93.60(-4.76%)
Jun 25, 2018 2057 2160 1890 1966 76 -31.50(-1.58%)
Jun 22, 2018 2070 2265 1980 1998 105 -54.00(-2.63%)
Jun 21, 2018 2430 2430 2027 2052 155 -198.00(-8.80%)
Jun 20, 2018 2270 2470 2205 2250 118 -90.90(-3.88%)
Jun 19, 2018 2430 2556 2188 2341 236 -63.00(-2.62%)
Jun 18, 2018 2331 2790 2250 2404 767 +72.90(+3.13%)
Jun 15, 2018 2331 2178 2331 66 +153.00(+7.02%)
Jun 14, 2018 2430 2430 2094 2178 274 -91.80(-4.04%)
Jun 13, 2018 1935 2340 1900 2270 342 +271.80(+13.60%)
Jun 12, 2018 2012 2070 1953 1998 92 -27.90(-1.38%)
Jun 11, 2018 2070 2160 1987 2026 150 +45.90(+2.32%)
Jun 08, 2018 2016 2070 1962 1980 50 -86.07(-4.17%)
Jun 07, 2018 2151 2160 1980 2066 90 -48.93(-2.31%)
Jun 06, 2018 2115 2156 1980 2115 96 +0.00(+0.00%)
Jun 05, 2018 1979 2134 1947 2115 170 +180.00(+9.30%)
Jun 04, 2018 1890 2002 1814 1935 83 +45.00(+2.38%)
Jun 01, 2018 1979 2068 1863 1890 136 -63.00(-3.23%)
May 31, 2018 1838 1971 1789 1953 179 +202.50(+11.57%)
May 30, 2018 1782 1979 1750 1750 162 +16.20(+0.93%)
May 29, 2018 1710 1778 1665 1734 99 +80.10(+4.84%)
May 25, 2018 1654 1654 1654 0 +30.60(+1.88%)
May 24, 2018 1588 1710 1575 1624 85 +1.80(+0.11%)
May 23, 2018 1586 1665 1576 1622 43 -20.90(-1.27%)
May 22, 2018 1703 1703 1533 1643 144 +4.70(+0.29%)
May 21, 2018 1629 1710 1620 1638 109 -60.30(-3.55%)
May 18, 2018 1800 1800 1620 1698 182 -100.80(-5.60%)
May 17, 2018 1800 1888 1700 1799 140 +89.10(+5.21%)
May 16, 2018 1629 1788 1530 1710 259 -270.00(-13.64%)
May 15, 2018 2025 2160 1926 1980 166 -42.30(-2.09%)
May 14, 2018 2025 2034 1935 2022 83 +45.00(+2.28%)
May 11, 2018 1892 2025 1800 1977 105 +42.30(+2.19%)
May 10, 2018 1980 1980 1890 1935 34 -5.40(-0.28%)
May 09, 2018 1935 1976 1892 1940 50 -1.80(-0.09%)
May 08, 2018 2042 2042 1858 1942 47 -9.90(-0.51%)
May 07, 2018 1932 2025 1890 1952 68 +19.80(+1.02%)
May 04, 2018 1886 2070 1804 1932 165 +109.80(+6.02%)
May 03, 2018 1881 1890 1800 1822 42 -21.60(-1.17%)
May 02, 2018 1845 1935 1800 1844 150 +27.00(+1.49%)
May 01, 2018 1728 1872 1710 1817 177 +116.10(+6.83%)
Apr 30, 2018 2070 2070 1630 1701 347 -315.00(-15.62%)
Apr 27, 2018 2160 2195 1891 2016 167 -13.50(-0.67%)
Apr 26, 2018 1998 2070 1998 2030 48 -33.30(-1.61%)
Apr 25, 2018 2103 2160 1940 2063 132 -79.20(-3.70%)
Apr 24, 2018 2199 2223 2094 2142 59 -49.50(-2.26%)
Apr 23, 2018 2114 2277 2114 2192 92 -0.90(-0.04%)
Apr 20, 2018 2187 2249 2160 2192 53 +5.40(+0.25%)
Apr 19, 2018 2295 2333 2161 2187 89 -34.20(-1.54%)
Apr 18, 2018 2217 2331 2174 2221 91 -28.80(-1.28%)
Apr 17, 2018 2250 2340 2149 2250 240 +77.40(+3.56%)
Apr 16, 2018 2277 2277 2160 2173 66 -83.70(-3.71%)
Apr 13, 2018 2339 2339 2161 2256 144 -36.00(-1.57%)
Apr 12, 2018 2376 2376 2268 2292 65 -83.70(-3.52%)
Apr 11, 2018 2340 2376 2254 2376 111 +37.80(+1.62%)
Apr 10, 2018 2430 2439 2269 2338 113 -89.10(-3.67%)
Apr 09, 2018 2358 2431 2295 2427 98 +37.80(+1.58%)
Apr 06, 2018 2376 2410 2250 2390 81 +15.30(+0.64%)
Apr 05, 2018 2250 2385 2164 2374 98 +124.20(+5.52%)
Apr 04, 2018 2250 2252 2070 2250 128 +89.10(+4.12%)
Apr 03, 2018 2430 2552 2070 2161 483 -333.00(-13.35%)
Apr 02, 2018 2655 2655 2430 2494 156 -161.10(-6.07%)
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%)
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.