Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4134	4156	4052	4052	107	-71.14(-1.73%)
Feb 27, 2018	4100	4182	4070	4123	271	+18.14(+0.44%)
Feb 26, 2018	4056	4125	4050	4105	289	+54.97(+1.36%)
Feb 23, 2018	4010	4075	4010	4050	232	+5.06(+0.13%)
Feb 22, 2018	4118	4118	3966	4045	389	-73.93(-1.79%)
Feb 21, 2018	4125	4180	4062	4119	138	-1.10(-0.03%)
Feb 20, 2018	4141	4160	4075	4120	220	-23.89(-0.58%)
Feb 16, 2018		4144	4144	4144	0	+126.52(+3.15%)
Feb 15, 2018	4030	4100	4005	4017	119	+12.37(+0.31%)
Feb 14, 2018	4035	4056	4000	4005	250	-16.24(-0.40%)
Feb 13, 2018	4165	4165	3986	4021	300	-123.76(-2.99%)
Feb 12, 2018	4100	4150	3990	4145	509	+115.00(+2.85%)
Feb 09, 2018	4350	4350	4030	4030	545	-175.00(-4.16%)
Feb 08, 2018	4230	4269	4145	4205	225	-14.98(-0.35%)
Feb 07, 2018	4179	4245	4179	4220	308	+49.98(+1.20%)
Feb 06, 2018	4182	4203	4110	4170	443	-50.24(-1.19%)
Feb 05, 2018	4262	4300	4200	4220	123	-69.55(-1.62%)
Feb 02, 2018	4300	4340	4215	4290	232	+33.78(+0.79%)
Feb 01, 2018	4327	4350	4256	4256	89	-79.99(-1.84%)
Jan 31, 2018	4339	4350	4260	4336	223	+80.92(+1.90%)
Jan 30, 2018	4307	4307	4235	4255	221	-61.05(-1.41%)
Jan 29, 2018	4376	4402	4316	4316	189	-73.26(-1.67%)
Jan 26, 2018	4370	4389	4340	4389	86	+59.39(+1.37%)
Jan 25, 2018	4360	4375	4319	4330	114	+0.00(+0.00%)
Jan 24, 2018	4360	4375	4301	4330	99	-45.00(-1.03%)
Jan 23, 2018	4328	4375	4291	4375	284	+55.00(+1.27%)
Jan 22, 2018	4362	4382	4300	4320	262	-54.00(-1.23%)
Jan 19, 2018	4308	4374	4287	4374	315	+67.00(+1.56%)
Jan 18, 2018	4256	4350	4256	4307	378	+46.01(+1.08%)
Jan 17, 2018	4289	4304	4248	4261	589	-0.91(-0.02%)
Jan 16, 2018	4324	4324	4245	4262	482	-18.02(-0.42%)
Jan 12, 2018		4280	4280	4280	0	+15.93(+0.37%)
Jan 11, 2018	4265	4325	4250	4264	341	+6.99(+0.16%)
Jan 10, 2018	4240	4350	4240	4257	302	+16.99(+0.40%)
Jan 09, 2018	4258	4275	4225	4240	342	+9.50(+0.22%)
Jan 08, 2018	4285	4323	4210	4231	320	-50.49(-1.18%)
Jan 05, 2018	4398	4398	4272	4281	246	-103.61(-2.36%)
Jan 04, 2018	4390	4403	4350	4385	450	+37.77(+0.87%)
Jan 03, 2018	4400	4400	4325	4347	338	-25.06(-0.57%)
Jan 02, 2018	4416	4416	4311	4372	690	-38.10(-0.86%)
Dec 29, 2017		4410	4410	4410	0	+90.00(+2.08%)
Dec 28, 2017	4300	4325	4263	4320	418	+24.81(+0.58%)
Dec 27, 2017	4290	4316	4258	4295	270	+4.98(+0.12%)
Dec 26, 2017	4223	4300	4223	4290	121	+59.97(+1.42%)
Dec 22, 2017	4298	4300	4230	4230	381	-19.76(-0.46%)
Dec 21, 2017	4256	4298	4230	4250	127	-1.00(-0.02%)
Dec 20, 2017	4200	4300	4200	4251	175	-74.00(-1.71%)
Dec 19, 2017	4326	4350	4300	4325	387	+13.00(+0.30%)
Dec 18, 2017	4240	4320	4200	4312	339	+101.56(+2.41%)
Dec 15, 2017	4218	4224	4185	4210	614	+30.44(+0.73%)
Dec 14, 2017	4129	4198	4129	4180	236	+72.95(+1.78%)
Dec 13, 2017	4180	4180	4105	4107	497	-92.95(-2.21%)
Dec 12, 2017	4263	4268	4200	4200	327	-68.98(-1.62%)
Dec 11, 2017	4288	4288	4205	4269	129	+25.66(+0.60%)
Dec 08, 2017	4250	4270	4210	4243	208	+3.36(+0.08%)
Dec 07, 2017	4280	4290	4210	4240	130	-40.04(-0.94%)
Dec 06, 2017	4250	4328	4250	4280	70	+25.00(+0.59%)
Dec 05, 2017	4332	4389	4255	4255	395	-185.00(-4.17%)
Dec 04, 2017	4500	4500	4368	4440	331	-9.99(-0.22%)

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.