Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 5583 5617 5535 5582 0 -1.05(-0.02%)
Oct 28, 2020 5729 5729 5526 5583 0 -146.19(-2.55%)
Oct 27, 2020 5792 5806 5728 5729 0 -63.02(-1.09%)
Oct 26, 2020 5860 5868 5782 5792 0 -68.27(-1.16%)
Oct 23, 2020 5786 5885 5782 5860 0 +0.00(+0.00%)
Oct 22, 2020 5786 5885 5782 5860 0 +83.78(+1.45%)
Oct 21, 2020 5889 5903 5770 5776 0 -112.72(-1.91%)
Oct 20, 2020 5885 5915 5862 5889 0 +4.57(+0.08%)
Oct 19, 2020 5920 5960 5872 5885 0 -34.93(-0.59%)
Oct 16, 2020 5833 5934 5833 5920 0 +0.00(+0.00%)
Oct 15, 2020 5833 5934 5833 5920 0 -15.48(-0.26%)
Oct 14, 2020 5970 6010 5926 5935 0 -34.65(-0.58%)
Oct 13, 2020 6001 6008 5950 5970 0 -31.67(-0.53%)
Oct 12, 2020 6017 6037 5995 6001 0 -15.27(-0.25%)
Oct 09, 2020 5978 6040 5978 6017 0 +0.00(+0.00%)
Oct 08, 2020 5978 6040 5978 6017 0 +70.40(+1.18%)
Oct 07, 2020 5950 5977 5929 5946 0 -3.69(-0.06%)
Oct 06, 2020 5943 5971 5903 5950 0 +7.00(+0.12%)
Oct 05, 2020 5902 5974 5902 5943 0 +40.82(+0.69%)
Oct 02, 2020 5879 5902 5810 5902 0 +0.00(+0.00%)
Oct 01, 2020 5879 5902 5810 5902 0 +36.02(+0.61%)
Sep 30, 2020 5898 5931 5854 5866 0 -31.40(-0.53%)
Sep 29, 2020 5928 5928 5863 5898 0 -30.43(-0.51%)
Sep 28, 2020 5843 5954 5843 5928 0 +85.26(+1.46%)
Sep 25, 2020 5823 5844 5771 5843 0 +0.00(+0.00%)
Sep 24, 2020 5823 5844 5771 5843 0 -56.59(-0.96%)
Sep 23, 2020 5829 5975 5829 5899 0 +69.80(+1.20%)
Sep 22, 2020 5804 5871 5795 5829 0 +25.17(+0.43%)
Sep 21, 2020 6007 6007 5779 5804 0 -202.76(-3.38%)
Sep 18, 2020 6050 6055 6006 6007 0 +0.00(+0.00%)
Sep 17, 2020 6050 6055 6006 6007 0 -71.43(-1.18%)
Sep 16, 2020 6106 6119 6058 6078 0 -27.06(-0.44%)
Sep 15, 2020 6026 6124 6026 6106 0 +79.29(+1.32%)
Sep 14, 2020 6032 6080 6012 6026 0 -5.84(-0.10%)
Sep 11, 2020 6003 6058 5993 6032 0 +0.00(+0.00%)
Sep 10, 2020 6003 6058 5993 6032 0 +19.25(+0.32%)
Sep 09, 2020 5930 6031 5923 6013 0 +82.54(+1.39%)
Sep 08, 2020 5937 5985 5869 5930 0 -7.10(-0.12%)
Sep 07, 2020 5799 5947 5798 5937 0 +138.32(+2.39%)
Sep 04, 2020 5851 5904 5778 5799 0 +0.00(+0.00%)
Sep 03, 2020 5851 5904 5778 5799 0 -141.87(-2.39%)
Sep 02, 2020 5862 5975 5862 5941 0 +78.90(+1.35%)
Sep 01, 2020 5964 5973 5824 5862 0 -101.52(-1.70%)
Aug 28, 2020 6000 6033 5962 5964 0 +0.00(+0.00%)
Aug 27, 2020 6000 6033 5962 5964 0 -82.03(-1.36%)
Aug 26, 2020 6037 6051 5992 6046 0 +8.59(+0.14%)
Aug 25, 2020 6105 6173 6032 6037 0 -67.72(-1.11%)
Aug 24, 2020 6002 6120 6002 6105 0 +102.84(+1.71%)
Aug 21, 2020 6013 6037 5949 6002 0 +0.00(+0.00%)
Aug 20, 2020 6013 6037 5949 6002 0 -110.09(-1.80%)
Aug 19, 2020 6077 6115 6045 6112 0 +35.36(+0.58%)
Aug 18, 2020 6127 6163 6063 6077 0 -50.82(-0.83%)
Aug 17, 2020 6090 6140 6061 6127 0 +37.40(+0.61%)
Aug 14, 2020 6186 6186 6036 6090 0 +0.00(+0.00%)
Aug 13, 2020 6186 6186 6036 6090 0 -190.08(-3.03%)
Aug 12, 2020 6154 6297 6152 6280 0 +125.78(+2.04%)
Aug 11, 2020 6051 6206 6051 6154 0 +103.75(+1.71%)
Aug 10, 2020 6032 6099 6028 6051 0 +18.41(+0.31%)
Aug 07, 2020 6027 6046 5997 6032 0 +0.00(+0.00%)
Aug 06, 2020 6027 6046 5997 6032 0 -72.54(-1.19%)
Aug 05, 2020 6036 6112 6036 6105 0 +68.72(+1.14%)
Aug 04, 2020 6033 6056 5987 6036 0 +3.15(+0.05%)
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.