Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4129	4200	4065	4130	600	+1.18(+0.03%)
Aug 29, 2019	4075	4138	4060	4129	485	+96.63(+2.40%)
Aug 28, 2019	4050	4097	4003	4032	551	-27.63(-0.68%)
Aug 27, 2019	3962	4076	3940	4060	455	+65.70(+1.64%)
Aug 26, 2019	3995	4032	3975	3994	248	+30.62(+0.77%)
Aug 23, 2019	4100	4182	3956	3964	1,000	-65.32(-1.62%)
Aug 22, 2019	4009	4040	3995	4029	252	+10.00(+0.25%)
Aug 21, 2019	4080	4080	3987	4019	293	+33.75(+0.85%)
Aug 20, 2019	3925	4100	3925	3985	436	+60.18(+1.53%)
Aug 19, 2019	3894	4040	3875	3925	468	+63.94(+1.66%)
Aug 16, 2019	3830	3875	3813	3861	300	+26.63(+0.69%)
Aug 15, 2019	3870	3870	3788	3834	331	+6.40(+0.17%)
Aug 14, 2019	3881	3881	3812	3828	170	-54.38(-1.40%)
Aug 13, 2019	3788	3932	3788	3882	543	+54.53(+1.42%)
Aug 12, 2019	3800	3846	3788	3828	351	+19.48(+0.51%)
Aug 09, 2019	3835	3835	3783	3808	300	+4.46(+0.12%)
Aug 08, 2019	3870	3889	3798	3804	436	-65.99(-1.71%)
Aug 07, 2019	3778	3875	3770	3870	475	+51.56(+1.35%)
Aug 06, 2019	3785	3832	3685	3818	677	+68.44(+1.83%)
Aug 05, 2019	3753	3840	3538	3750	1,389	-50.00(-1.32%)
Aug 02, 2019	3991	4014	3602	3800	1,100	-190.47(-4.77%)
Aug 01, 2019	4144	4144	3956	3990	819	-91.17(-2.23%)
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%)

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.