Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4056	4158	4056	4112	100	+2.47(+0.06%)
Nov 27, 2019	4088	4110	4075	4109	100	+28.87(+0.71%)
Nov 26, 2019	4160	4200	4005	4080	488	-34.77(-0.84%)
Nov 25, 2019	4087	4150	4087	4115	256	+40.00(+0.98%)
Nov 22, 2019	4061	4116	4061	4075	300	-31.78(-0.77%)
Nov 21, 2019	4103	4162	4077	4107	657	+4.01(+0.10%)
Nov 20, 2019	4121	4191	4000	4103	665	-27.24(-0.66%)
Nov 19, 2019	4099	4180	4090	4130	299	+38.01(+0.93%)
Nov 18, 2019	4125	4132	4025	4092	190	-38.00(-0.92%)
Nov 15, 2019	4100	4232	4050	4130	500	+44.99(+1.10%)
Nov 14, 2019	4051	4159	4051	4085	178	+0.19(+0.00%)
Nov 13, 2019	4155	4155	4040	4085	423	-21.19(-0.52%)
Nov 12, 2019	4130	4170	4075	4106	432	-59.68(-1.43%)
Nov 11, 2019	4200	4200	4124	4166	503	-57.11(-1.35%)
Nov 08, 2019	4282	4282	4150	4223	400	-57.24(-1.34%)
Nov 07, 2019	4412	4450	4262	4280	406	-99.96(-2.28%)
Nov 06, 2019	4261	4380	4257	4380	652	+128.79(+3.03%)
Nov 05, 2019	4300	4344	4240	4251	339	-8.81(-0.21%)
Nov 04, 2019	4230	4305	4170	4260	350	+55.02(+1.31%)
Nov 01, 2019	4230	4280	4114	4205	300	-14.09(-0.33%)
Oct 31, 2019	4300	4325	4211	4219	661	-99.18(-2.30%)
Oct 30, 2019	4290	4330	4250	4318	438	+28.27(+0.66%)
Oct 29, 2019	4260	4317	4250	4290	287	+26.98(+0.63%)
Oct 28, 2019	4161	4267	4161	4263	383	+103.02(+2.48%)
Oct 25, 2019	4152	4207	4117	4160	100	+9.00(+0.22%)
Oct 24, 2019	4184	4210	4133	4151	167	-29.00(-0.69%)
Oct 23, 2019	4245	4292	4108	4180	271	+24.12(+0.58%)
Oct 22, 2019	4250	4250	4156	4156	165	-44.13(-1.05%)
Oct 21, 2019	4268	4270	4170	4200	233	-68.38(-1.60%)
Oct 18, 2019	4246	4290	4170	4268	400	+21.00(+0.49%)
Oct 17, 2019	4320	4347	4247	4247	397	-27.61(-0.65%)
Oct 16, 2019	4260	4305	4246	4275	278	+0.00(+0.00%)
Oct 15, 2019	4201	4320	4170	4275	337	+22.99(+0.54%)
Oct 14, 2019	4265	4265	4200	4252	282	-2.98(-0.07%)
Oct 11, 2019	4193	4267	4151	4255	500	+79.99(+1.92%)
Oct 10, 2019	4145	4195	4130	4175	237	+25.00(+0.60%)
Oct 09, 2019	4141	4175	4093	4150	361	+102.20(+2.52%)
Oct 08, 2019	4105	4150	4048	4048	311	-81.46(-1.97%)
Oct 07, 2019	4190	4222	4114	4129	193	-75.72(-1.80%)
Oct 04, 2019	4233	4249	4152	4205	200	-27.02(-0.64%)
Oct 03, 2019	4232	4280	4181	4232	252	-3.00(-0.07%)
Oct 02, 2019	4312	4350	4231	4235	366	-96.92(-2.24%)
Oct 01, 2019	4330	4410	4297	4332	1,064	-43.08(-0.98%)
Sep 30, 2019	4336	4380	4321	4375	343	+47.27(+1.09%)
Sep 27, 2019	4389	4389	4305	4328	400	-38.29(-0.88%)
Sep 26, 2019	4256	4376	4250	4366	728	+120.01(+2.83%)
Sep 25, 2019	4212	4272	4190	4246	618	+61.01(+1.46%)
Sep 24, 2019	4187	4222	4175	4185	460	+4.00(+0.10%)
Sep 23, 2019	4140	4185	4085	4181	506	+91.00(+2.22%)
Sep 20, 2019	4123	4149	4030	4090	2,000	-22.22(-0.54%)
Sep 19, 2019	4151	4220	4111	4112	277	-47.80(-1.15%)
Sep 18, 2019	4225	4237	4139	4160	285	-39.98(-0.95%)
Sep 17, 2019	4219	4225	4150	4200	217	+21.69(+0.52%)
Sep 16, 2019	4282	4288	4103	4178	546	-109.69(-2.56%)
Sep 13, 2019	4372	4435	4288	4288	300	-65.51(-1.50%)
Sep 12, 2019	4405	4450	4311	4354	685	-41.49(-0.94%)
Sep 11, 2019	4349	4400	4284	4395	426	+44.94(+1.03%)
Sep 10, 2019	4375	4375	4266	4350	455	+30.06(+0.70%)
Sep 09, 2019	4345	4350	4256	4320	378	-4.92(-0.11%)
Sep 06, 2019	4264	4335	4212	4325	200	+60.12(+1.41%)
Sep 05, 2019	4020	4274	4020	4265	587	+10.20(+0.24%)
Sep 04, 2019	4298	4298	4200	4255	954	+26.60(+0.63%)

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.