Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4197	4200	4075	4075	220	-101.99(-2.44%)
May 30, 2018	4066	4177	4040	4177	393	+170.99(+4.27%)
May 29, 2018	4005	4070	4000	4006	193	+5.01(+0.13%)
May 25, 2018		4001	4001	4001	0	-27.01(-0.67%)
May 24, 2018	4083	4116	4015	4028	299	-50.52(-1.24%)
May 23, 2018	4110	4150	4040	4079	122	+6.23(+0.15%)
May 22, 2018	4165	4177	4072	4072	179	-100.13(-2.40%)
May 21, 2018	4106	4172	4051	4172	332	+62.58(+1.52%)
May 18, 2018	4055	4110	4051	4110	234	+45.65(+1.12%)
May 17, 2018	4017	4079	3981	4064	287	+64.20(+1.60%)
May 16, 2018	3966	4021	3958	4000	218	+42.96(+1.09%)
May 15, 2018	4035	4041	3950	3957	458	-67.94(-1.69%)
May 14, 2018	4015	4035	3948	4025	79	+8.17(+0.20%)
May 11, 2018	4045	4058	3995	4017	132	-23.19(-0.57%)
May 10, 2018	4045	4059	4006	4040	186	+24.64(+0.61%)
May 09, 2018	3906	4020	3906	4015	319	+119.32(+3.06%)
May 08, 2018	3935	3947	3895	3896	353	-43.84(-1.11%)
May 07, 2018	3915	3947	3884	3940	259	+17.58(+0.45%)
May 04, 2018	3920	3972	3883	3922	365	-27.70(-0.70%)
May 03, 2018	3985	3999	3928	3950	654	-41.99(-1.05%)
May 02, 2018	4034	4076	3992	3992	572	-67.96(-1.67%)
May 01, 2018	4014	4060	3977	4060	238	+52.90(+1.32%)
Apr 30, 2018	4000	4034	3969	4007	234	+7.06(+0.18%)
Apr 27, 2018	4036	4095	3984	4000	197	-14.23(-0.35%)
Apr 26, 2018	3982	4065	3982	4014	229	+29.15(+0.73%)
Apr 25, 2018	4018	4100	3983	3985	253	-24.93(-0.62%)
Apr 24, 2018	4041	4041	4001	4010	278	-11.58(-0.29%)
Apr 23, 2018	4115	4120	4011	4022	382	-71.42(-1.74%)
Apr 20, 2018	4109	4110	4016	4093	228	+43.00(+1.06%)
Apr 19, 2018	4081	4130	4050	4050	258	-50.00(-1.22%)
Apr 18, 2018	4127	4150	4064	4100	520	-26.64(-0.65%)
Apr 17, 2018	4100	4127	4080	4127	559	+36.64(+0.90%)
Apr 16, 2018	4109	4110	4050	4090	439	+1.66(+0.04%)
Apr 13, 2018	4161	4161	4050	4088	212	-36.48(-0.88%)
Apr 12, 2018	4152	4182	4125	4125	295	-40.18(-0.96%)
Apr 11, 2018	4180	4180	4110	4165	210	+14.99(+0.36%)
Apr 10, 2018	4190	4190	4101	4150	357	-14.98(-0.36%)
Apr 09, 2018	4210	4210	4058	4165	435	-20.29(-0.48%)
Apr 06, 2018	4232	4285	4109	4185	358	-63.73(-1.50%)
Apr 05, 2018	4278	4300	4205	4249	352	-15.08(-0.35%)
Apr 04, 2018	4220	4264	4170	4264	209	+63.09(+1.50%)
Apr 03, 2018	4258	4296	4172	4201	399	-23.98(-0.57%)
Apr 02, 2018	4258	4258	4151	4225	591	-40.02(-0.94%)
Mar 29, 2018		4265	4265	4265	0	+75.01(+1.79%)
Mar 28, 2018	4172	4190	4130	4190	428	+6.05(+0.14%)
Mar 27, 2018	4110	4190	4090	4184	223	+75.29(+1.83%)
Mar 26, 2018	4140	4150	4074	4109	262	+5.07(+0.12%)
Mar 23, 2018	4085	4128	4082	4104	401	+18.57(+0.45%)
Mar 22, 2018	4091	4120	4070	4085	278	-14.29(-0.35%)
Mar 21, 2018	4038	4120	4023	4099	244	+49.30(+1.22%)
Mar 20, 2018	4023	4067	4020	4050	134	+36.99(+0.92%)
Mar 19, 2018	4100	4108	4000	4013	359	-107.32(-2.60%)
Mar 16, 2018	4080	4120	4000	4120	1,697	+76.43(+1.89%)
Mar 15, 2018	3987	4057	3987	4044	209	+51.84(+1.30%)
Mar 14, 2018	4062	4075	3992	3992	1,219	-62.91(-1.55%)
Mar 13, 2018	4088	4088	4025	4055	267	-5.03(-0.12%)
Mar 12, 2018	4058	4099	4000	4060	157	+0.01(+0.00%)
Mar 09, 2018	4048	4088	4020	4060	176	+25.09(+0.62%)
Mar 08, 2018	4036	4093	4003	4035	147	-1.85(-0.05%)
Mar 07, 2018		4094		4037	384	+11.73(+0.29%)
Mar 06, 2018	4013	4070	3994	4025	181	+35.02(+0.88%)
Mar 05, 2018	4010	4055	3975	3990	756	-29.26(-0.73%)
Mar 02, 2018	4000	4099	4000	4019	238	-41.65(-1.03%)

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.