Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1254 1267 1249 1258 0 +3.91(+0.31%)
Jun 27, 2019 1249 1261 1245 1254 0 +8.22(+0.66%)
Jun 26, 2019 1265 1269 1237 1246 0 -17.08(-1.35%)
Jun 25, 2019 1280 1288 1261 1263 0 -14.25(-1.12%)
Jun 24, 2019 1288 1292 1273 1277 0 -7.01(-0.55%)
Jun 21, 2019 1295 1298 1275 1284 0 -13.84(-1.07%)
Jun 20, 2019 1299 1308 1290 1298 0 +5.89(+0.46%)
Jun 19, 2019 1286 1299 1275 1292 0 +4.93(+0.38%)
Jun 18, 2019 1296 1305 1278 1287 0 -0.74(-0.06%)
Jun 17, 2019 1280 1294 1276 1288 0 +33.02(+2.63%)
Jun 14, 2019 1254 1263 1248 1255 0 -1.99(-0.16%)
Jun 13, 2019 1253 1261 1247 1257 0 +5.16(+0.41%)
Jun 12, 2019 1251 1261 1244 1252 0 +1.54(+0.12%)
Jun 11, 2019 1252 1257 1239 1250 0 +2.80(+0.22%)
Jun 10, 2019 1253 1258 1239 1248 0 -3.55(-0.28%)
Jun 07, 2019 1252 1262 1245 1251 0 +5.41(+0.43%)
Jun 06, 2019 1245 1251 1233 1246 0 +2.51(+0.20%)
Jun 05, 2019 1228 1247 1220 1243 0 +24.00(+1.97%)
Jun 04, 2019 1220 1228 1204 1219 0 -0.94(-0.08%)
Jun 03, 2019 1222 1231 1207 1220 0 +1.46(+0.12%)
May 31, 2019 1210 1227 1203 1219 0 +3.45(+0.28%)
May 30, 2019 1215 1225 1209 1215 0 +1.88(+0.16%)
May 29, 2019 1227 1231 1206 1213 0 -15.20(-1.24%)
May 28, 2019 1245 1251 1227 1228 0 -12.78(-1.03%)
May 24, 2019 1242 1251 1236 1241 0 +3.18(+0.26%)
May 23, 2019 1232 1242 1225 1238 0 +0.12(+0.01%)
May 22, 2019 1239 1245 1231 1238 0 -3.17(-0.26%)
May 21, 2019 1234 1247 1231 1241 0 +11.51(+0.94%)
May 20, 2019 1243 1247 1223 1230 0 -17.96(-1.44%)
May 17, 2019 1243 1254 1237 1248 0 -2.65(-0.21%)
May 16, 2019 1245 1258 1241 1250 0 +2.89(+0.23%)
May 15, 2019 1238 1254 1234 1247 0 +6.92(+0.56%)
May 14, 2019 1237 1248 1231 1240 0 +4.97(+0.40%)
May 13, 2019 1229 1243 1222 1235 0 -8.29(-0.67%)
May 10, 2019 1232 1248 1225 1244 0 +8.01(+0.65%)
May 09, 2019 1229 1240 1218 1236 0 +3.60(+0.29%)
May 08, 2019 1237 1249 1229 1232 0 -3.26(-0.26%)
May 07, 2019 1255 1260 1227 1235 0 -25.42(-2.02%)
May 06, 2019 1256 1268 1249 1261 0 -6.03(-0.48%)
May 03, 2019 1262 1272 1253 1267 0 +9.10(+0.72%)
May 02, 2019 1258 1275 1249 1258 0 +0.38(+0.03%)
May 01, 2019 1254 1274 1248 1257 0 +9.82(+0.79%)
Apr 30, 2019 1241 1255 1228 1248 0 +6.12(+0.49%)
Apr 29, 2019 1251 1259 1238 1241 0 -11.47(-0.92%)
Apr 26, 2019 1249 1258 1241 1253 0 +6.62(+0.53%)
Apr 25, 2019 1244 1254 1235 1246 0 -2.27(-0.18%)
Apr 24, 2019 1242 1256 1237 1249 0 +9.67(+0.78%)
Apr 23, 2019 1227 1244 1221 1239 0 +16.35(+1.34%)
Apr 22, 2019 1232 1236 1209 1223 0 -13.54(-1.10%)
Apr 18, 2019 1226 1241 1222 1236 0 +10.65(+0.87%)
Apr 17, 2019 1237 1242 1216 1225 0 -7.08(-0.57%)
Apr 16, 2019 1258 1263 1224 1232 0 -24.67(-1.96%)
Apr 15, 2019 1263 1266 1251 1257 0 -5.13(-0.41%)
Apr 12, 2019 1257 1264 1245 1262 0 +4.78(+0.38%)
Apr 11, 2019 1262 1267 1252 1258 0 -2.97(-0.24%)
Apr 10, 2019 1253 1263 1249 1260 0 +10.74(+0.86%)
Apr 09, 2019 1257 1261 1247 1250 0 -6.86(-0.55%)
Apr 08, 2019 1260 1265 1249 1257 0 -4.40(-0.35%)
Apr 05, 2019 1255 1263 1251 1261 0 +6.00(+0.48%)
Apr 04, 2019 1257 1261 1245 1255 0 -1.14(-0.09%)
Apr 03, 2019 1257 1263 1246 1256 0 -0.37(-0.03%)
Apr 02, 2019 1249 1260 1236 1256 0 +6.15(+0.49%)
Apr 01, 2019 1248 1253 1233 1250 0 +3.64(+0.29%)
Mar 29, 2019 1253 1256 1242 1247 0 -5.27(-0.42%)
Mar 28, 2019 1245 1254 1238 1252 0 +7.29(+0.59%)
Mar 27, 2019 1249 1254 1236 1245 0 -3.32(-0.27%)
Mar 26, 2019 1243 1254 1234 1248 0 +9.31(+0.75%)
Mar 25, 2019 1240 1248 1229 1239 0 -0.85(-0.07%)
Mar 22, 2019 1247 1261 1237 1240 0 -7.47(-0.60%)
Mar 21, 2019 1223 1251 1221 1247 0 +23.11(+1.89%)
Mar 20, 2019 1219 1233 1210 1224 0 +4.28(+0.35%)
Mar 19, 2019 1225 1230 1215 1220 0 -5.26(-0.43%)
Mar 18, 2019 1231 1238 1217 1225 0 -5.59(-0.45%)
Mar 15, 2019 1238 1243 1224 1230 0 -6.48(-0.52%)
Mar 14, 2019 1235 1240 1228 1237 0 +3.16(+0.26%)
Mar 13, 2019 1233 1242 1229 1234 0 +3.87(+0.31%)
Mar 12, 2019 1226 1236 1221 1230 0 +6.41(+0.52%)
Mar 11, 2019 1212 1226 1206 1224 0 +16.81(+1.39%)
Mar 08, 2019 1203 1214 1197 1207 0 +0.60(+0.05%)
Mar 07, 2019 1211 1220 1202 1206 0 -3.59(-0.30%)
Mar 06, 2019 1216 1221 1207 1210 0 -6.05(-0.50%)
Mar 05, 2019 1211 1222 1207 1216 0 +3.86(+0.32%)
Mar 04, 2019 1211 1218 1197 1212 0 +5.52(+0.46%)
Mar 01, 2019 1214 1218 1193 1206 0 -6.08(-0.50%)
Feb 28, 2019 1210 1227 1204 1212 0 +1.40(+0.12%)
Feb 27, 2019 1209 1217 1198 1211 0 -3.31(-0.27%)
Feb 26, 2019 1219 1223 1209 1214 0 -2.12(-0.17%)
Feb 25, 2019 1226 1229 1212 1216 0 -6.50(-0.53%)
Feb 22, 2019 1218 1229 1212 1223 0 +8.60(+0.71%)
Feb 21, 2019 1206 1219 1197 1214 0 +3.04(+0.25%)
Feb 20, 2019 1218 1223 1200 1211 0 -7.32(-0.60%)
Feb 19, 2019 1217 1225 1211 1219 0 +1.24(+0.10%)
Feb 15, 2019 1219 1224 1209 1217 0 +4.05(+0.33%)
Feb 14, 2019 1212 1221 1205 1213 0 +0.12(+0.01%)
Feb 13, 2019 1205 1218 1199 1213 0 +4.99(+0.41%)
Feb 12, 2019 1218 1221 1202 1208 0 -8.78(-0.72%)
Feb 11, 2019 1216 1224 1209 1217 0 +0.84(+0.07%)
Feb 08, 2019 1212 1223 1206 1216 0 -1.51(-0.12%)
Feb 07, 2019 1206 1223 1198 1218 0 +6.64(+0.55%)
Feb 06, 2019 1215 1218 1203 1211 0 -3.85(-0.32%)
Feb 05, 2019 1210 1218 1199 1215 0 +7.79(+0.65%)
Feb 04, 2019 1192 1208 1186 1207 0 +13.13(+1.10%)
Feb 01, 2019 1206 1211 1177 1194 0 -9.07(-0.75%)
Jan 31, 2019 1194 1209 1182 1203 0 +7.26(+0.61%)
Jan 30, 2019 1185 1203 1180 1196 0 +14.16(+1.20%)
Jan 29, 2019 1174 1186 1169 1182 0 +7.42(+0.63%)
Jan 28, 2019 1161 1177 1156 1174 0 +9.41(+0.81%)
Jan 25, 2019 1153 1167 1150 1165 0 +15.44(+1.34%)
Jan 24, 2019 1148 1155 1139 1149 0 +1.43(+0.12%)
Jan 23, 2019 1148 1153 1137 1148 0 +0.53(+0.05%)
Jan 22, 2019 1152 1157 1137 1147 0 -5.28(-0.46%)
Jan 18, 2019 1153 1158 1143 1153 0 +3.61(+0.31%)
Jan 17, 2019 1141 1154 1137 1149 0 +4.91(+0.43%)
Jan 16, 2019 1135 1149 1130 1144 0 +8.14(+0.72%)
Jan 15, 2019 1127 1141 1123 1136 0 +11.52(+1.02%)
Jan 14, 2019 1127 1133 1118 1124 0 -6.44(-0.57%)
Jan 11, 2019 1127 1135 1120 1131 0 +2.33(+0.21%)
Jan 10, 2019 1113 1133 1108 1129 0 +12.46(+1.12%)
Jan 09, 2019 1118 1124 1101 1116 0 +1.57(+0.14%)
Jan 08, 2019 1098 1118 1093 1115 0 +21.68(+1.98%)
Jan 07, 2019 1088 1103 1082 1093 0 +7.33(+0.67%)
Jan 04, 2019 1078 1096 1072 1086 0 +13.63(+1.27%)
Jan 03, 2019 1065 1089 1062 1072 0 -3.46(-0.32%)
Jan 02, 2019 1087 1094 1064 1075 0 -23.05(-2.10%)
Dec 31, 2018 1099 1104 1081 1098 0 +1.78(+0.16%)
Dec 28, 2018 1102 1111 1085 1097 0 +7.90(+0.73%)
Dec 27, 2018 1080 1090 1055 1089 0 +1.09(+0.10%)
Dec 26, 2018 1053 1088 1043 1088 0 +37.30(+3.55%)
Dec 24, 2018 1088 1094 1048 1050 0 -40.80(-3.74%)
Dec 21, 2018 1106 1128 1088 1091 0 -14.12(-1.28%)
Dec 20, 2018 1119 1128 1096 1105 0 -14.90(-1.33%)
Dec 19, 2018 1135 1144 1114 1120 0 -15.07(-1.33%)
Dec 18, 2018 1132 1146 1125 1135 0 +10.68(+0.95%)
Dec 17, 2018 1164 1170 1121 1125 0 -37.87(-3.26%)
Dec 14, 2018 1162 1171 1153 1162 0 -4.00(-0.34%)
Dec 13, 2018 1161 1180 1157 1166 0 +6.41(+0.55%)
Dec 12, 2018 1188 1193 1158 1160 0 -20.84(-1.76%)
Dec 11, 2018 1190 1198 1177 1181 0 -1.41(-0.12%)
Dec 10, 2018 1188 1193 1165 1182 0 -5.59(-0.47%)
Dec 07, 2018 1200 1205 1180 1188 0 -15.45(-1.28%)
Dec 06, 2018 1171 1205 1158 1203 0 +24.33(+2.06%)
Dec 04, 2018 1198 1206 1176 1179 0 -22.71(-1.89%)
Dec 03, 2018 1200 1206 1186 1202 0 +9.42(+0.79%)
Nov 30, 2018 1185 1196 1176 1192 0 +10.42(+0.88%)
Nov 29, 2018 1182 1190 1171 1182 0 +0.00(+0.00%)
Nov 28, 2018 1169 1185 1163 1182 0 +13.95(+1.19%)
Nov 27, 2018 1162 1172 1155 1168 0 +5.59(+0.48%)
Nov 26, 2018 1168 1171 1154 1162 0 -0.77(-0.07%)
Nov 23, 2018 1166 1173 1156 1163 0 -5.75(-0.49%)
Nov 21, 2018 1169 1169 1169 1169 0 -1.01(-0.09%)
Nov 20, 2018 1174 1185 1162 1170 0 -11.19(-0.95%)
Nov 19, 2018 1182 1191 1170 1181 0 -2.67(-0.23%)
Nov 16, 2018 1167 1187 1163 1184 0 +14.42(+1.23%)
Nov 15, 2018 1171 1178 1154 1169 0 -6.85(-0.58%)
Nov 14, 2018 1187 1192 1170 1176 0 -6.63(-0.56%)
Nov 13, 2018 1182 1192 1172 1183 0 +2.18(+0.18%)
Nov 12, 2018 1184 1197 1176 1181 0 -6.51(-0.55%)
Nov 09, 2018 1187 1195 1177 1187 0 -2.54(-0.21%)
Nov 08, 2018 1185 1194 1176 1190 0 +2.19(+0.18%)
Nov 07, 2018 1177 1190 1168 1187 0 +16.88(+1.44%)
Nov 06, 2018 1165 1177 1157 1171 0 +6.65(+0.57%)
Nov 05, 2018 1152 1172 1147 1164 0 +13.27(+1.15%)
Nov 02, 2018 1165 1172 1137 1151 0 -13.30(-1.14%)
Nov 01, 2018 1170 1182 1157 1164 0 -2.39(-0.21%)
Oct 31, 2018 1179 1188 1158 1166 0 -9.03(-0.77%)
Oct 30, 2018 1168 1190 1158 1175 0 +9.45(+0.81%)
Oct 29, 2018 1162 1179 1149 1166 0 +11.63(+1.01%)
Oct 26, 2018 1170 1177 1142 1154 0 -2.08(-0.18%)
Oct 24, 2018 1152 1174 1142 1156 0 -0.01(-0.00%)
Oct 23, 2018 1156 1156 1156 1156 0 +10.14(+0.88%)
Oct 22, 2018 1163 1171 1143 1146 0 -14.65(-1.26%)
Oct 19, 2018 1154 1167 1151 1161 0 +9.30(+0.81%)
Oct 18, 2018 1154 1164 1145 1152 0 -4.63(-0.40%)
Oct 17, 2018 1159 1165 1147 1156 0 -3.29(-0.28%)
Oct 16, 2018 1142 1164 1134 1159 0 +22.20(+1.95%)
Oct 15, 2018 1132 1151 1129 1137 0 +2.30(+0.20%)
Oct 12, 2018 1143 1151 1125 1135 0 +2.39(+0.21%)
Oct 11, 2018 1162 1166 1129 1133 0 -28.26(-2.43%)
Oct 10, 2018 1177 1187 1159 1161 0 -21.01(-1.78%)
Oct 09, 2018 1177 1187 1168 1182 0 +4.40(+0.37%)
Oct 08, 2018 1163 1184 1161 1177 0 +14.30(+1.23%)
Oct 05, 2018 1166 1174 1156 1163 0 -1.08(-0.09%)
Oct 04, 2018 1170 1176 1154 1164 0 -11.09(-0.94%)
Oct 03, 2018 1185 1193 1166 1175 0 -8.71(-0.74%)
Oct 02, 2018 1185 1193 1179 1184 0 -0.10(-0.01%)
Oct 01, 2018 1194 1199 1182 1184 0 -8.08(-0.68%)
Sep 28, 2018 1177 1194 1175 1192 0 +14.91(+1.27%)
Sep 27, 2018 1177 1187 1171 1177 0 +3.02(+0.26%)
Sep 26, 2018 1187 1193 1172 1174 0 -0.88(-0.07%)
Sep 25, 2018 1174 1183 1168 1175 0 +1.92(+0.16%)
Sep 24, 2018 1190 1194 1166 1173 0 -19.03(-1.60%)
Sep 21, 2018 1192 1202 1186 1192 0 -0.42(-0.03%)
Sep 20, 2018 1185 1197 1178 1193 0 +9.47(+0.80%)
Sep 19, 2018 1197 1200 1178 1183 0 -12.48(-1.04%)
Sep 18, 2018 1201 1209 1191 1196 0 -6.03(-0.50%)
Sep 17, 2018 1199 1209 1190 1202 0 +2.20(+0.18%)
Sep 14, 2018 1208 1211 1189 1200 0 -11.30(-0.93%)
Sep 13, 2018 1210 1218 1203 1211 0 +6.54(+0.54%)
Sep 12, 2018 1208 1213 1198 1204 0 -3.21(-0.27%)
Sep 11, 2018 1201 1215 1197 1208 0 +2.76(+0.23%)
Sep 10, 2018 1207 1216 1199 1205 0 +3.24(+0.27%)
Sep 07, 2018 1209 1214 1197 1202 0 -13.54(-1.11%)
Sep 06, 2018 1216 1224 1209 1215 0 +1.05(+0.09%)
Sep 05, 2018 1205 1221 1198 1214 0 +5.09(+0.42%)
Sep 04, 2018 1217 1224 1204 1209 0 -9.84(-0.81%)
Aug 31, 2018 1219 1219 1219 1219 0 +4.84(+0.40%)
Aug 30, 2018 1219 1224 1209 1214 0 -3.25(-0.27%)
Aug 29, 2018 1218 1224 1211 1217 0 +0.23(+0.02%)
Aug 28, 2018 1205 1219 1200 1217 0 +13.72(+1.14%)
Aug 27, 2018 1207 1210 1194 1203 0 -1.41(-0.12%)
Aug 24, 2018 1198 1208 1194 1205 0 +5.90(+0.49%)
Aug 23, 2018 1200 1206 1195 1199 0 -0.48(-0.04%)
Aug 22, 2018 1202 1208 1192 1199 0 -5.49(-0.46%)
Aug 21, 2018 1211 1215 1200 1205 0 -6.74(-0.56%)
Aug 20, 2018 1215 1223 1207 1211 0 -0.87(-0.07%)
Aug 17, 2018 1200 1214 1197 1212 0 +12.46(+1.04%)
Aug 16, 2018 1192 1203 1188 1200 0 +7.50(+0.63%)
Aug 15, 2018 1181 1196 1177 1192 0 +9.90(+0.84%)
Aug 14, 2018 1177 1188 1172 1182 0 +6.99(+0.59%)
Aug 13, 2018 1175 1183 1169 1175 0 +0.96(+0.08%)
Aug 10, 2018 1182 1188 1172 1175 0 -10.54(-0.89%)
Aug 09, 2018 1185 1191 1179 1185 0 +0.67(+0.06%)
Aug 08, 2018 1189 1193 1178 1184 0 -3.95(-0.33%)
Aug 07, 2018 1191 1195 1179 1188 0 -2.53(-0.21%)
Aug 06, 2018 1191 1199 1183 1191 0 +0.12(+0.01%)
Aug 03, 2018 1180 1196 1173 1191 0 +11.21(+0.95%)
Aug 02, 2018 1172 1190 1164 1180 0 -0.86(-0.07%)
Aug 01, 2018 1165 1183 1155 1180 0 +31.95(+2.78%)
Jul 30, 2018 1147 1155 1136 1148 0 +2.10(+0.18%)
Jul 27, 2018 1164 1168 1140 1146 0 -14.59(-1.26%)
Jul 26, 2018 1164 1172 1155 1161 0 +0.91(+0.08%)
Jul 25, 2018 1155 1166 1148 1160 0 +8.34(+0.72%)
Jul 24, 2018 1157 1161 1145 1152 0 -4.59(-0.40%)
Jul 23, 2018 1157 1161 1147 1156 0 -1.38(-0.12%)
Jul 20, 2018 1166 1169 1152 1158 0 -10.77(-0.92%)
Jul 19, 2018 1153 1175 1150 1168 0 +13.51(+1.17%)
Jul 18, 2018 1156 1163 1147 1155 0 -3.23(-0.28%)
Jul 17, 2018 1167 1173 1154 1158 0 -8.03(-0.69%)
Jul 16, 2018 1169 1173 1157 1166 0 -5.59(-0.48%)
Jul 13, 2018 1177 1182 1168 1172 0 -3.25(-0.28%)
Jul 12, 2018 1174 1179 1167 1175 0 +4.08(+0.35%)
Jul 11, 2018 1172 1180 1167 1171 0 -4.48(-0.38%)
Jul 10, 2018 1174 1182 1168 1175 0 +2.66(+0.23%)
Jul 09, 2018 1180 1183 1165 1173 0 -6.15(-0.52%)
Jul 06, 2018 1178 1185 1171 1179 0 +5.63(+0.48%)
Jul 05, 2018 1164 1175 1157 1173 0 +11.76(+1.01%)
Jul 03, 2018 1162 1162 1162 1162 0 +6.40(+0.55%)
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.