Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	3565	3648	3520	3538	500	-20.95(-0.59%)
Dec 28, 2018	3465	3621	3465	3559	1,000	+39.96(+1.14%)
Dec 27, 2018	3490	3540	3435	3519	881	+19.00(+0.54%)
Dec 26, 2018	3570	3600	3500	3500	710	-61.01(-1.71%)
Dec 24, 2018	3531	3650	3490	3561	400	+8.87(+0.25%)
Dec 21, 2018	3615	3800	3551	3552	1,500	-175.86(-4.72%)
Dec 20, 2018	3642	3739	3500	3728	599	+70.44(+1.93%)
Dec 19, 2018	3654	3726	3618	3658	283	+7.56(+0.21%)
Dec 18, 2018	3626	3734	3620	3650	401	-94.58(-2.53%)
Dec 17, 2018	3706	3805	3660	3745	230	-52.95(-1.39%)
Dec 14, 2018	3729	3814	3673	3798	400	+44.49(+1.19%)
Dec 13, 2018	3797	3825	3701	3753	272	-46.92(-1.23%)
Dec 12, 2018	3725	3900	3675	3800	431	+95.96(+2.59%)
Dec 11, 2018	3676	3794	3600	3704	429	+54.00(+1.48%)
Dec 10, 2018	3766	3766	3650	3650	207	-124.53(-3.30%)
Dec 07, 2018	3748	3795	3601	3775	300	-25.46(-0.67%)
Dec 06, 2018	3850	3868	3650	3800	1,414	+30.04(+0.80%)
Dec 04, 2018	3805	3890	3751	3770	700	-122.98(-3.16%)
Dec 03, 2018	3627	3893	3627	3893	362	+170.93(+4.59%)
Nov 30, 2018	3767	3797	3675	3722	500	-38.58(-1.03%)
Nov 29, 2018	3741	3800	3625	3761	368	+20.63(+0.55%)
Nov 28, 2018	3587	3775	3569	3740	322	+154.94(+4.32%)
Nov 27, 2018	3692	3692	3564	3585	309	-121.64(-3.28%)
Nov 26, 2018	3620	3707	3544	3707	378	+116.65(+3.25%)
Nov 23, 2018	3548	3600	3522	3590	100	+23.24(+0.65%)
Nov 21, 2018		3567	3567	3567	0	+1.76(+0.05%)
Nov 20, 2018	3607	3700	3535	3565	166	-40.00(-1.11%)
Nov 19, 2018	3642	3708	3602	3605	408	-50.00(-1.37%)
Nov 16, 2018	3550	3700	3550	3655	200	+107.51(+3.03%)
Nov 15, 2018	3545	3598	3520	3547	220	-9.67(-0.27%)
Nov 14, 2018	3553	3603	3530	3557	148	+25.19(+0.71%)
Nov 13, 2018	3554	3614	3530	3532	230	-24.68(-0.69%)
Nov 12, 2018	3575	3615	3520	3557	113	-13.35(-0.37%)
Nov 09, 2018	3586	3635	3527	3570	100	-35.47(-0.98%)
Nov 08, 2018	3614	3642	3571	3605	139	-19.53(-0.54%)
Nov 07, 2018	3653	3690	3578	3625	272	-21.77(-0.60%)
Nov 06, 2018	3505	3698	3505	3647	287	+101.42(+2.86%)
Nov 05, 2018	3680	3730	3515	3545	766	-134.63(-3.66%)
Nov 02, 2018	3663	3724	3651	3680	500	+28.98(+0.79%)
Nov 01, 2018	3745	3796	3640	3651	1,080	-214.00(-5.54%)
Oct 31, 2018	3849	3865	3800	3865	443	+16.00(+0.42%)
Oct 30, 2018	3788	3849	3750	3849	178	+43.99(+1.16%)
Oct 29, 2018	3792	3849	3713	3805	301	+35.01(+0.93%)
Oct 26, 2018	3726	3820	3726	3770	300	-65.00(-1.69%)
Oct 25, 2018	3770	3835	3699	3835	381	+74.98(+1.99%)
Oct 24, 2018	3815	3815	3683	3760	224	-8.80(-0.23%)
Oct 23, 2018	3790	3820	3727	3769	183	-51.42(-1.35%)
Oct 22, 2018	3810	3835	3750	3820	317	+19.16(+0.50%)
Oct 19, 2018	3753	3825	3710	3801	300	+51.06(+1.36%)
Oct 18, 2018	3720	3839	3701	3750	560	-10.61(-0.28%)
Oct 17, 2018	3667	3765	3638	3761	273	+88.78(+2.42%)
Oct 16, 2018	3732	3732	3607	3672	322	+42.39(+1.17%)
Oct 15, 2018	3600	3675	3550	3629	528	+28.46(+0.79%)
Oct 12, 2018	3703	3730	3582	3601	400	-89.01(-2.41%)
Oct 11, 2018	3757	3785	3668	3690	451	-69.96(-1.86%)
Oct 10, 2018	3749	3800	3745	3760	419	+19.39(+0.52%)
Oct 09, 2018	3765	3785	3720	3741	344	-34.40(-0.91%)
Oct 08, 2018	3716	3775	3716	3775	208	+49.98(+1.34%)
Oct 05, 2018	3760	3784	3720	3725	200	-48.44(-1.28%)
Oct 04, 2018	3728	3790	3675	3773	252	+48.44(+1.30%)
Oct 03, 2018	3770	3775	3676	3725	800	-54.89(-1.45%)
Oct 02, 2018	3728	3797	3710	3780	272	+54.89(+1.47%)

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.