Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3508 3508 3508 0 -17.51(-0.50%)
Dec 28, 2017 3466 3526 3465 3526 21,027 +63.73(+1.84%)
Dec 27, 2017 3469 3492 3456 3462 17,727 -9.00(-0.26%)
Dec 26, 2017 3480 3499 3464 3471 16,686 -9.00(-0.26%)
Dec 22, 2017 3503 3531 3465 3480 18,492 -16.20(-0.46%)
Dec 21, 2017 3417 3505 3417 3496 39,365 +76.20(+2.23%)
Dec 20, 2017 3398 3435 3380 3420 24,041 +32.37(+0.96%)
Dec 19, 2017 3405 3414 3382 3388 17,304 -13.19(-0.39%)
Dec 18, 2017 3416 3442 3397 3401 25,866 +2.19(+0.06%)
Dec 15, 2017 3393 3439 3376 3399 37,419 -6.91(-0.20%)
Dec 14, 2017 3380 3406 3345 3406 27,754 +35.54(+1.05%)
Dec 13, 2017 3382 3395 3360 3370 25,224 +1.03(+0.03%)
Dec 12, 2017 3415 3429 3344 3369 45,619 -54.29(-1.59%)
Dec 11, 2017 3386 3423 3386 3423 34,795 +30.58(+0.90%)
Dec 08, 2017 3384 3404 3353 3393 41,567 +4.75(+0.14%)
Dec 07, 2017 3363 3388 3296 3388 55,011 +14.09(+0.42%)
Dec 06, 2017 3384 3417 3366 3374 27,987 -26.68(-0.78%)
Dec 05, 2017 3428 3444 3367 3401 44,201 -55.90(-1.62%)
Dec 04, 2017 3502 3428 3456 28,926 -23.58(-0.68%)
Dec 01, 2017 3480 3510 3456 3480 27,759 +5.00(+0.14%)
Nov 30, 2017 3468 3508 3455 3475 41,320 +6.60(+0.19%)
Nov 29, 2017 3400 3468 3393 3468 31,660 +71.39(+2.10%)
Nov 28, 2017 3410 3435 3385 3397 36,509 -7.01(-0.21%)
Nov 27, 2017 3407 3468 3398 3404 35,411 +2.64(+0.08%)
Nov 24, 2017 3435 3435 3393 3401 12,796 -15.84(-0.46%)
Nov 22, 2017 3377 3422 3351 3417 25,848 +40.22(+1.19%)
Nov 21, 2017 3330 3416 3330 3377 26,981 +59.69(+1.80%)
Nov 20, 2017 3277 3328 3271 3317 57,520 +58.84(+1.81%)
Nov 17, 2017 3276 3308 3250 3258 36,171 -17.88(-0.55%)
Nov 16, 2017 3306 3306 3263 3276 24,864 -23.45(-0.71%)
Nov 15, 2017 3316 3329 3294 3300 34,148 -25.87(-0.78%)
Nov 14, 2017 3275 3333 3275 3326 17,298 +25.67(+0.78%)
Nov 13, 2017 3278 3335 3270 3300 23,441 +10.36(+0.31%)
Nov 10, 2017 3299 3308 3239 3290 18,751 -10.36(-0.31%)
Nov 09, 2017 3277 3363 3234 3300 28,478 +4.53(+0.14%)
Nov 08, 2017 3248 3298 3230 3295 28,432 +51.28(+1.58%)
Nov 07, 2017 3260 3274 3231 3244 32,790 -19.39(-0.59%)
Nov 06, 2017 3225 3278 3197 3264 24,044 +52.93(+1.65%)
Nov 03, 2017 3200 3227 3170 3211 32,491 +10.72(+0.34%)
Nov 02, 2017 3256 3283 3162 3200 27,622 -62.36(-1.91%)
Nov 01, 2017 3300 3300 3240 3262 25,759 -19.08(-0.58%)
Oct 31, 2017 3240 3320 3238 3281 34,669 +41.37(+1.28%)
Oct 30, 2017 3241 3287 3211 3240 27,860 +0.00(+0.00%)
Oct 27, 2017 3210 3245 3190 3240 22,563 +37.00(+1.16%)
Oct 26, 2017 3160 3212 3140 3203 41,322 +43.86(+1.39%)
Oct 25, 2017 3225 3228 3146 3159 34,349 -46.77(-1.46%)
Oct 24, 2017 3208 3240 3186 3206 43,197 +15.87(+0.50%)
Oct 23, 2017 3250 3250 3161 3190 25,188 -33.21(-1.03%)
Oct 20, 2017 3150 3294 3150 3223 37,388 +95.72(+3.06%)
Oct 19, 2017 2989 3155 2962 3128 40,212 +227.45(+7.84%)
Oct 18, 2017 2904 2920 2885 2900 20,663 -2.90(-0.10%)
Oct 17, 2017 2952 2970 2898 2903 20,648 -42.58(-1.45%)
Oct 16, 2017 2945 2956 2938 2946 16,803 +5.65(+0.19%)
Oct 13, 2017 2941 2946 2926 2940 18,693 +11.80(+0.40%)
Oct 12, 2017 2934 2969 2913 2928 19,398 +4.96(+0.17%)
Oct 11, 2017 2906 2919 2897 2923 18,385 +18.15(+0.62%)
Oct 10, 2017 2899 2909 2862 2905 13,857 +15.39(+0.53%)
Oct 09, 2017 2894 2914 2877 2890 26,585 -1.28(-0.04%)
Oct 06, 2017 2874 2912 2851 2891 30,966 +14.24(+0.50%)
Oct 05, 2017 2926 2933 2857 2877 33,107 -64.99(-2.21%)
Oct 04, 2017 2900 2950 2877 2942 22,547 +47.40(+1.64%)
Oct 03, 2017 2857 2904 2845 2894 32,565 +58.17(+2.05%)
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.