Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3700	3740	3638	3638	295	-62.02(-1.68%)
Jul 30, 2018	3721	3725	3678	3700	186	-20.97(-0.56%)
Jul 27, 2018	3784	3850	3700	3721	300	-61.46(-1.62%)
Jul 26, 2018	3804	3835	3730	3782	258	-22.12(-0.58%)
Jul 25, 2018	3737	3815	3727	3805	229	+65.60(+1.75%)
Jul 24, 2018	3805	3825	3732	3739	325	-57.67(-1.52%)
Jul 23, 2018	3800	3860	3760	3797	218	-14.78(-0.39%)
Jul 20, 2018	3895	3925	3791	3811	269	-73.76(-1.90%)
Jul 19, 2018	3838	3915	3738	3885	804	+42.18(+1.10%)
Jul 18, 2018	3838	3850	3740	3843	487	+58.00(+1.53%)
Jul 17, 2018	3820	3855	3757	3785	371	-39.93(-1.04%)
Jul 16, 2018	3781	3912	3781	3825	703	+39.86(+1.05%)
Jul 13, 2018	3897	3944	3784	3785	486	-111.43(-2.86%)
Jul 12, 2018	3940	3973	3890	3896	373	-80.58(-2.03%)
Jul 11, 2018	3910	3990	3894	3977	270	+50.76(+1.29%)
Jul 10, 2018	3969	4000	3915	3926	120	-53.68(-1.35%)
Jul 09, 2018	3973	4000	3942	3980	139	+20.03(+0.51%)
Jul 06, 2018	3960	3965	3900	3960	223	+19.91(+0.51%)
Jul 05, 2018	3950	3995	3880	3940	481	+3.06(+0.08%)
Jul 03, 2018		3937	3937	3937	0	-3.00(-0.08%)
Jul 02, 2018	3941	3950	3888	3940	288	-22.74(-0.57%)
Jun 29, 2018		3991	3940	3963	470	-32.14(-0.80%)
Jun 28, 2018	4060	4060	3961	3995	413	-69.15(-1.70%)
Jun 27, 2018	4079	4082	4011	4064	582	-8.03(-0.20%)
Jun 26, 2018	4084	4100	4035	4072	410	+2.27(+0.06%)
Jun 25, 2018	4053	4070	3977	4070	357	+19.78(+0.49%)
Jun 22, 2018	3950	4057	3940	4050	1,310	+120.01(+3.05%)
Jun 21, 2018	3950	3950	3901	3930	187	-23.41(-0.59%)
Jun 20, 2018	4040	4040	3920	3953	706	-82.86(-2.05%)
Jun 19, 2018	4030	4050	3950	4036	608	-13.73(-0.34%)
Jun 18, 2018	4014	4050	3960	4050	399	+20.26(+0.50%)
Jun 15, 2018		4041	3945	4030	802	+84.74(+2.15%)
Jun 14, 2018	3880	3947	3792	3945	468	+66.64(+1.72%)
Jun 13, 2018	3844	3900	3775	3878	698	+128.36(+3.42%)
Jun 12, 2018	3830	3842	3747	3750	869	-16.00(-0.42%)
Jun 11, 2018	3825	3869	3763	3766	700	-45.50(-1.19%)
Jun 08, 2018	3950	3950	3812	3812	446	-87.49(-2.24%)
Jun 07, 2018	3960	3994	3801	3899	554	-56.03(-1.42%)
Jun 06, 2018		4033	3955	3955	442	+0.36(+0.01%)
Jun 05, 2018	4012	4050	3890	3955	1,284	-35.44(-0.89%)
Jun 04, 2018	4078	4102	3990	3990	328	-81.90(-2.01%)
Jun 01, 2018	4085	4132	4015	4072	171	-3.01(-0.07%)
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%)

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.