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

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.