Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.