Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4206	4320	4156	4251	600	+45.55(+1.08%)
Dec 30, 2019	4176	4249	4165	4205	296	+35.48(+0.85%)
Dec 27, 2019	4248	4284	4170	4170	700	-31.47(-0.75%)
Dec 26, 2019	4225	4261	4182	4201	526	-10.01(-0.24%)
Dec 24, 2019	4184	4261	4184	4211	400	+24.73(+0.59%)
Dec 23, 2019	4250	4261	4179	4186	1,219	-8.73(-0.21%)
Dec 20, 2019	4196	4250	4154	4195	1,100	+8.00(+0.19%)
Dec 19, 2019	4150	4213	4150	4187	344	+2.00(+0.05%)
Dec 18, 2019	4186	4213	4155	4185	848	+5.00(+0.12%)
Dec 17, 2019	4197	4213	4156	4180	666	+3.72(+0.09%)
Dec 16, 2019	4190	4214	4110	4176	739	+0.54(+0.01%)
Dec 13, 2019	4178	4240	4109	4176	500	+0.70(+0.02%)
Dec 12, 2019	4208	4241	4135	4175	196	-37.35(-0.89%)
Dec 11, 2019	4165	4250	4157	4212	512	+42.39(+1.02%)
Dec 10, 2019	4271	4271	4108	4170	343	-19.23(-0.46%)
Dec 09, 2019	4264	4290	4160	4189	191	-25.06(-0.59%)
Dec 06, 2019	4147	4388	4135	4214	800	+79.29(+1.92%)
Dec 05, 2019	4072	4140	4046	4135	354	+65.69(+1.61%)
Dec 04, 2019	4072	4150	4010	4069	504	+16.21(+0.40%)
Dec 03, 2019	4180	4236	4052	4053	510	-138.34(-3.30%)
Dec 02, 2019	4076	4230	4075	4191	454	+79.87(+1.94%)
Nov 29, 2019	4056	4158	4056	4112	100	+2.47(+0.06%)
Nov 27, 2019	4088	4110	4075	4109	100	+28.87(+0.71%)
Nov 26, 2019	4160	4200	4005	4080	488	-34.77(-0.84%)
Nov 25, 2019	4087	4150	4087	4115	256	+40.00(+0.98%)
Nov 22, 2019	4061	4116	4061	4075	300	-31.78(-0.77%)
Nov 21, 2019	4103	4162	4077	4107	657	+4.01(+0.10%)
Nov 20, 2019	4121	4191	4000	4103	665	-27.24(-0.66%)
Nov 19, 2019	4099	4180	4090	4130	299	+38.01(+0.93%)
Nov 18, 2019	4125	4132	4025	4092	190	-38.00(-0.92%)
Nov 15, 2019	4100	4232	4050	4130	500	+44.99(+1.10%)
Nov 14, 2019	4051	4159	4051	4085	178	+0.19(+0.00%)
Nov 13, 2019	4155	4155	4040	4085	423	-21.19(-0.52%)
Nov 12, 2019	4130	4170	4075	4106	432	-59.68(-1.43%)
Nov 11, 2019	4200	4200	4124	4166	503	-57.11(-1.35%)
Nov 08, 2019	4282	4282	4150	4223	400	-57.24(-1.34%)
Nov 07, 2019	4412	4450	4262	4280	406	-99.96(-2.28%)
Nov 06, 2019	4261	4380	4257	4380	652	+128.79(+3.03%)
Nov 05, 2019	4300	4344	4240	4251	339	-8.81(-0.21%)
Nov 04, 2019	4230	4305	4170	4260	350	+55.02(+1.31%)
Nov 01, 2019	4230	4280	4114	4205	300	-14.09(-0.33%)
Oct 31, 2019	4300	4325	4211	4219	661	-99.18(-2.30%)
Oct 30, 2019	4290	4330	4250	4318	438	+28.27(+0.66%)
Oct 29, 2019	4260	4317	4250	4290	287	+26.98(+0.63%)
Oct 28, 2019	4161	4267	4161	4263	383	+103.02(+2.48%)
Oct 25, 2019	4152	4207	4117	4160	100	+9.00(+0.22%)
Oct 24, 2019	4184	4210	4133	4151	167	-29.00(-0.69%)
Oct 23, 2019	4245	4292	4108	4180	271	+24.12(+0.58%)
Oct 22, 2019	4250	4250	4156	4156	165	-44.13(-1.05%)
Oct 21, 2019	4268	4270	4170	4200	233	-68.38(-1.60%)
Oct 18, 2019	4246	4290	4170	4268	400	+21.00(+0.49%)
Oct 17, 2019	4320	4347	4247	4247	397	-27.61(-0.65%)
Oct 16, 2019	4260	4305	4246	4275	278	+0.00(+0.00%)
Oct 15, 2019	4201	4320	4170	4275	337	+22.99(+0.54%)
Oct 14, 2019	4265	4265	4200	4252	282	-2.98(-0.07%)
Oct 11, 2019	4193	4267	4151	4255	500	+79.99(+1.92%)
Oct 10, 2019	4145	4195	4130	4175	237	+25.00(+0.60%)
Oct 09, 2019	4141	4175	4093	4150	361	+102.20(+2.52%)
Oct 08, 2019	4105	4150	4048	4048	311	-81.46(-1.97%)
Oct 07, 2019	4190	4222	4114	4129	193	-75.72(-1.80%)
Oct 04, 2019	4233	4249	4152	4205	200	-27.02(-0.64%)
Oct 03, 2019	4232	4280	4181	4232	252	-3.00(-0.07%)
Oct 02, 2019	4312	4350	4231	4235	366	-96.92(-2.24%)
Oct 01, 2019	4330	4410	4297	4332	1,064	-43.08(-0.98%)
Sep 30, 2019	4336	4380	4321	4375	343	+47.27(+1.09%)
Sep 27, 2019	4389	4389	4305	4328	400	-38.29(-0.88%)
Sep 26, 2019	4256	4376	4250	4366	728	+120.01(+2.83%)
Sep 25, 2019	4212	4272	4190	4246	618	+61.01(+1.46%)
Sep 24, 2019	4187	4222	4175	4185	460	+4.00(+0.10%)
Sep 23, 2019	4140	4185	4085	4181	506	+91.00(+2.22%)
Sep 20, 2019	4123	4149	4030	4090	2,000	-22.22(-0.54%)
Sep 19, 2019	4151	4220	4111	4112	277	-47.80(-1.15%)
Sep 18, 2019	4225	4237	4139	4160	285	-39.98(-0.95%)
Sep 17, 2019	4219	4225	4150	4200	217	+21.69(+0.52%)
Sep 16, 2019	4282	4288	4103	4178	546	-109.69(-2.56%)
Sep 13, 2019	4372	4435	4288	4288	300	-65.51(-1.50%)
Sep 12, 2019	4405	4450	4311	4354	685	-41.49(-0.94%)
Sep 11, 2019	4349	4400	4284	4395	426	+44.94(+1.03%)
Sep 10, 2019	4375	4375	4266	4350	455	+30.06(+0.70%)
Sep 09, 2019	4345	4350	4256	4320	378	-4.92(-0.11%)
Sep 06, 2019	4264	4335	4212	4325	200	+60.12(+1.41%)
Sep 05, 2019	4020	4274	4020	4265	587	+10.20(+0.24%)
Sep 04, 2019	4298	4298	4200	4255	954	+26.60(+0.63%)
Sep 03, 2019	4199	4250	4090	4228	669	+97.82(+2.37%)
Aug 30, 2019	4129	4200	4065	4130	600	+1.18(+0.03%)
Aug 29, 2019	4075	4138	4060	4129	485	+96.63(+2.40%)
Aug 28, 2019	4050	4097	4003	4032	551	-27.63(-0.68%)
Aug 27, 2019	3962	4076	3940	4060	455	+65.70(+1.64%)
Aug 26, 2019	3995	4032	3975	3994	248	+30.62(+0.77%)
Aug 23, 2019	4100	4182	3956	3964	1,000	-65.32(-1.62%)
Aug 22, 2019	4009	4040	3995	4029	252	+10.00(+0.25%)
Aug 21, 2019	4080	4080	3987	4019	293	+33.75(+0.85%)
Aug 20, 2019	3925	4100	3925	3985	436	+60.18(+1.53%)
Aug 19, 2019	3894	4040	3875	3925	468	+63.94(+1.66%)
Aug 16, 2019	3830	3875	3813	3861	300	+26.63(+0.69%)
Aug 15, 2019	3870	3870	3788	3834	331	+6.40(+0.17%)
Aug 14, 2019	3881	3881	3812	3828	170	-54.38(-1.40%)
Aug 13, 2019	3788	3932	3788	3882	543	+54.53(+1.42%)
Aug 12, 2019	3800	3846	3788	3828	351	+19.48(+0.51%)
Aug 09, 2019	3835	3835	3783	3808	300	+4.46(+0.12%)
Aug 08, 2019	3870	3889	3798	3804	436	-65.99(-1.71%)
Aug 07, 2019	3778	3875	3770	3870	475	+51.56(+1.35%)
Aug 06, 2019	3785	3832	3685	3818	677	+68.44(+1.83%)
Aug 05, 2019	3753	3840	3538	3750	1,389	-50.00(-1.32%)
Aug 02, 2019	3991	4014	3602	3800	1,100	-190.47(-4.77%)
Aug 01, 2019	4144	4144	3956	3990	819	-91.17(-2.23%)
Jul 31, 2019	4046	4146	4041	4082	625	+41.63(+1.03%)
Jul 30, 2019	4053	4100	4037	4040	647	-44.43(-1.09%)
Jul 29, 2019	4077	4115	4060	4084	496	+0.41(+0.01%)
Jul 26, 2019	4116	4146	4065	4084	600	-20.97(-0.51%)
Jul 25, 2019	4150	4157	4051	4105	470	-14.97(-0.36%)
Jul 24, 2019	4120	4138	4061	4120	351	+38.69(+0.95%)
Jul 23, 2019	4081	4115	4047	4081	736	+6.28(+0.15%)
Jul 22, 2019	4060	4114	4060	4075	527	-38.99(-0.95%)
Jul 19, 2019	4100	4117	4000	4114	500	+63.97(+1.58%)
Jul 18, 2019	4087	4129	4048	4050	675	+14.16(+0.35%)
Jul 17, 2019	4071	4135	4010	4036	729	-40.67(-1.00%)
Jul 16, 2019	4050	4099	4023	4077	734	+54.53(+1.36%)
Jul 15, 2019	3985	4150	3985	4022	1,163	+27.47(+0.69%)
Jul 12, 2019	4005	4052	3977	3995	600	-11.46(-0.29%)
Jul 11, 2019	4061	4061	4000	4006	452	-43.43(-1.07%)
Jul 10, 2019	4055	4092	4030	4049	458	+16.33(+0.40%)
Jul 09, 2019	4167	4167	4010	4033	270	-115.86(-2.79%)
Jul 08, 2019	4119	4161	4088	4149	226	+14.07(+0.34%)
Jul 05, 2019	4035	4135	4035	4135	200	+58.31(+1.43%)
Jul 03, 2019	4142	4142	4046	4077	300	-52.79(-1.28%)
Jul 02, 2019	4162	4184	4088	4129	396	-27.94(-0.67%)
Jul 01, 2019	4150	4264	4115	4157	472	+20.56(+0.50%)
Jun 28, 2019	4050	4150	4010	4137	1,000	+127.55(+3.18%)
Jun 27, 2019	3985	4075	3980	4009	633	+28.97(+0.73%)
Jun 26, 2019	4031	4111	3975	3980	877	-29.93(-0.75%)
Jun 25, 2019	4101	4170	4010	4010	404	-105.14(-2.55%)
Jun 24, 2019	4085	4168	4085	4115	291	+30.28(+0.74%)
Jun 21, 2019	4217	4381	4085	4085	800	-139.99(-3.31%)
Jun 20, 2019	4141	4374	4136	4225	656	+100.00(+2.42%)
Jun 19, 2019	4103	4176	4100	4125	435	+11.88(+0.29%)
Jun 18, 2019	4053	4166	4020	4113	807	+73.53(+1.82%)
Jun 17, 2019	4103	4145	4019	4040	1,370	-65.41(-1.59%)
Jun 14, 2019	4135	4166	4030	4105	600	-24.88(-0.60%)
Jun 13, 2019	4036	4130	4036	4130	303	+97.87(+2.43%)
Jun 12, 2019	4021	4100	4011	4032	441	+4.00(+0.10%)
Jun 11, 2019	4014	4050	3925	4028	754	+11.53(+0.29%)
Jun 10, 2019	3957	4035	3927	4016	489	+62.09(+1.57%)
Jun 07, 2019	3928	4050	3924	3954	500	-32.92(-0.83%)
Jun 06, 2019	3964	4020	3940	3987	605	+22.33(+0.56%)
Jun 05, 2019	3975	4000	3887	3965	492	+9.48(+0.24%)
Jun 04, 2019	4046	4089	3922	3956	1,303	-70.69(-1.76%)
Jun 03, 2019	4072	4076	3990	4026	822	-73.81(-1.80%)
May 31, 2019	4178	4178	4077	4100	600	-39.59(-0.96%)
May 30, 2019	4100	4206	4100	4140	1,921	+39.59(+0.97%)
May 29, 2019	4164	4300	4100	4100	2,829	-100.00(-2.38%)
May 28, 2019	4240	4330	4163	4200	2,043	-52.00(-1.22%)
May 24, 2019	4346	4424	4206	4252	2,300	-75.81(-1.75%)
May 23, 2019	4525	4590	4328	4328	2,069	-215.19(-4.74%)
May 22, 2019	4525	4625	4510	4543	2,515	-59.94(-1.30%)
May 21, 2019	4459	4637	4459	4603	3,146	+153.69(+3.45%)
May 20, 2019	4380	4534	4340	4449	1,866	+100.44(+2.31%)
May 17, 2019	4409	4460	4304	4349	2,400	-83.30(-1.88%)
May 16, 2019	4407	4484	4391	4432	1,547	+25.44(+0.58%)
May 15, 2019	4188	4467	4150	4407	1,982	+199.67(+4.75%)
May 14, 2019	4215	4317	4177	4207	954	-4.66(-0.11%)
May 13, 2019	4228	4325	4200	4212	306	-63.34(-1.48%)
May 10, 2019	4257	4315	4160	4275	300	+71.24(+1.69%)
May 09, 2019	4175	4295	4137	4204	561	-33.30(-0.79%)
May 08, 2019	4296	4499	4139	4237	732	-65.81(-1.53%)
May 07, 2019	4550	4550	4268	4303	899	-82.14(-1.87%)
May 06, 2019	4375	4487	4375	4385	878	-0.15(-0.00%)
May 03, 2019	4399	4500	4326	4385	500	+20.16(+0.46%)
May 02, 2019	4450	4493	4360	4365	835	-142.35(-3.16%)
May 01, 2019	4570	4570	4442	4507	1,151	+11.77(+0.26%)
Apr 30, 2019	4595	4625	4479	4496	1,292	-54.42(-1.20%)
Apr 29, 2019	4615	4680	4550	4550	667	-74.84(-1.62%)
Apr 26, 2019	4615	4680	4600	4625	200	-22.39(-0.48%)
Apr 25, 2019	4712	4713	4620	4647	553	-18.78(-0.40%)
Apr 24, 2019	4699	4727	4651	4666	698	-32.99(-0.70%)
Apr 23, 2019	4600	4700	4555	4699	853	+98.99(+2.15%)
Apr 22, 2019	4600	4670	4543	4600	618	-49.99(-1.08%)
Apr 18, 2019	4669	4701	4600	4650	600	+22.00(+0.48%)
Apr 17, 2019	4490	4744	4475	4628	554	+153.00(+3.42%)
Apr 16, 2019	4410	4490	4390	4475	537	+65.21(+1.48%)
Apr 15, 2019	4398	4480	4338	4410	671	+12.08(+0.27%)
Apr 12, 2019	4445	4470	4360	4398	400	-36.24(-0.82%)
Apr 11, 2019	4350	4489	4325	4434	1,473	+133.96(+3.12%)
Apr 10, 2019	4266	4379	4266	4300	427	-37.40(-0.86%)
Apr 09, 2019	4389	4389	4280	4337	387	-21.80(-0.50%)
Apr 08, 2019	4346	4400	4306	4359	366	-26.61(-0.61%)
Apr 05, 2019	4399	4399	4305	4386	300	-6.66(-0.15%)
Apr 04, 2019	4280	4392	4270	4392	569	+116.60(+2.73%)
Apr 03, 2019	4439	4470	4275	4276	625	-159.52(-3.60%)
Apr 02, 2019	4365	4444	4300	4435	759	+33.21(+0.75%)
Apr 01, 2019	4306	4402	4206	4402	887	+117.47(+2.74%)
Mar 29, 2019	4245	4310	4200	4285	500	+84.27(+2.01%)
Mar 28, 2019	4285	4288	4165	4200	583	-83.65(-1.95%)
Mar 27, 2019	4301	4320	4208	4284	704	-25.92(-0.60%)
Mar 26, 2019	4205	4322	4200	4310	683	+105.02(+2.50%)
Mar 25, 2019	4145	4205	4038	4205	603	+87.93(+2.14%)
Mar 22, 2019	4070	4175	4070	4117	600	-7.45(-0.18%)
Mar 21, 2019	4089	4145	4075	4124	1,107	+24.50(+0.60%)
Mar 20, 2019	4034	4158	4034	4100	1,023	+60.80(+1.51%)
Mar 19, 2019	4115	4154	4000	4039	1,279	-92.53(-2.24%)
Mar 18, 2019	4180	4215	4110	4132	969	-26.26(-0.63%)
Mar 15, 2019	3959	4198	3900	4158	2,800	+208.00(+5.27%)
Mar 14, 2019	3959	3970	3866	3950	1,557	+14.30(+0.36%)
Mar 13, 2019	3886	3975	3886	3936	1,408	+26.79(+0.69%)
Mar 12, 2019	3890	3948	3850	3909	751	+18.91(+0.49%)
Mar 11, 2019	3893	3895	3820	3890	654	-7.01(-0.18%)
Mar 08, 2019	3838	3898	3800	3897	800	+42.63(+1.11%)
Mar 07, 2019	3845	3868	3772	3854	629	-0.61(-0.02%)
Mar 06, 2019	3850	3875	3812	3855	914	-2.02(-0.05%)
Mar 05, 2019	3880	3880	3835	3857	711	+32.00(+0.84%)
Mar 04, 2019	3895	3938	3815	3825	672	-75.00(-1.92%)
Mar 01, 2019	3895	3920	3815	3900	300	+0.74(+0.02%)
Feb 28, 2019	3904	3988	3875	3899	1,160	-4.74(-0.12%)
Feb 27, 2019	3816	3920	3816	3904	284	+39.00(+1.01%)
Feb 26, 2019	3900	3950	3862	3865	488	-54.75(-1.40%)
Feb 25, 2019	3920	3949	3863	3920	531	+9.75(+0.25%)
Feb 22, 2019	3870	3925	3850	3910	700	+39.84(+1.03%)
Feb 21, 2019	3716	3880	3716	3870	374	+72.09(+1.90%)
Feb 20, 2019	3780	3844	3700	3798	283	+8.42(+0.22%)
Feb 19, 2019	3765	3812	3730	3790	138	+9.65(+0.26%)
Feb 15, 2019	3780	3825	3755	3780	200	+9.52(+0.25%)
Feb 14, 2019	3728	3807	3725	3770	280	-27.79(-0.73%)
Feb 13, 2019	3725	3813	3725	3798	158	+77.33(+2.08%)
Feb 12, 2019	3765	3790	3710	3721	225	-6.82(-0.18%)
Feb 11, 2019	3655	3791	3620	3728	614	+71.21(+1.95%)
Feb 08, 2019	3665	3734	3653	3657	400	-93.45(-2.49%)
Feb 07, 2019	3650	3825	3550	3750	690	+98.96(+2.71%)
Feb 06, 2019	3689	3775	3651	3651	367	-48.84(-1.32%)
Feb 05, 2019	3822	3839	3675	3700	533	-122.91(-3.22%)
Feb 04, 2019	3866	3885	3752	3823	469	-45.20(-1.17%)
Feb 01, 2019	3860	3870	3777	3868	100	+3.82(+0.10%)
Jan 31, 2019	3727	3890	3727	3864	291	+91.78(+2.43%)
Jan 30, 2019	3781	3892	3772	3772	187	+2.78(+0.07%)
Jan 29, 2019	3850	3893	3770	3770	207	-101.29(-2.62%)
Jan 28, 2019	3704	3895	3704	3871	362	+161.01(+4.34%)
Jan 25, 2019	3740	3870	3688	3710	600	-208.78(-5.33%)
Jan 24, 2019	3864	3920	3775	3919	486	+84.78(+2.21%)
Jan 23, 2019	3707	3836	3670	3834	222	+130.67(+3.53%)
Jan 22, 2019	3770	3770	3671	3703	742	-70.06(-1.86%)
Jan 18, 2019	3719	3838	3701	3773	300	-11.72(-0.31%)
Jan 17, 2019	3663	3828	3610	3785	795	+147.01(+4.04%)
Jan 16, 2019	3653	3663	3580	3638	211	-20.83(-0.57%)
Jan 15, 2019	3575	3685	3530	3659	888	+83.75(+2.34%)
Jan 14, 2019	3550	3630	3520	3575	563	-31.93(-0.89%)
Jan 11, 2019	3620	3680	3587	3607	700	-43.00(-1.18%)
Jan 10, 2019	3698	3700	3638	3650	352	-19.29(-0.53%)
Jan 09, 2019	3679	3736	3638	3669	471	-11.30(-0.31%)
Jan 08, 2019	3710	3726	3657	3681	163	-9.41(-0.26%)
Jan 07, 2019	3740	3740	3655	3690	284	+58.02(+1.60%)
Jan 04, 2019	3667	3750	3628	3632	1,100	-16.51(-0.45%)
Jan 03, 2019	3493	3754	3451	3648	798	+147.12(+4.20%)

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.