Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4206	4320	4156	4251	600	+45.55(+1.08%)
Dec 30, 2019	4176	4249	4165	4205	296	+35.48(+0.85%)
Dec 27, 2019	4248	4284	4170	4170	700	-31.47(-0.75%)
Dec 26, 2019	4225	4261	4182	4201	526	-10.01(-0.24%)
Dec 24, 2019	4184	4261	4184	4211	400	+24.73(+0.59%)
Dec 23, 2019	4250	4261	4179	4186	1,219	-8.73(-0.21%)
Dec 20, 2019	4196	4250	4154	4195	1,100	+8.00(+0.19%)
Dec 19, 2019	4150	4213	4150	4187	344	+2.00(+0.05%)
Dec 18, 2019	4186	4213	4155	4185	848	+5.00(+0.12%)
Dec 17, 2019	4197	4213	4156	4180	666	+3.72(+0.09%)
Dec 16, 2019	4190	4214	4110	4176	739	+0.54(+0.01%)
Dec 13, 2019	4178	4240	4109	4176	500	+0.70(+0.02%)
Dec 12, 2019	4208	4241	4135	4175	196	-37.35(-0.89%)
Dec 11, 2019	4165	4250	4157	4212	512	+42.39(+1.02%)
Dec 10, 2019	4271	4271	4108	4170	343	-19.23(-0.46%)
Dec 09, 2019	4264	4290	4160	4189	191	-25.06(-0.59%)
Dec 06, 2019	4147	4388	4135	4214	800	+79.29(+1.92%)
Dec 05, 2019	4072	4140	4046	4135	354	+65.69(+1.61%)
Dec 04, 2019	4072	4150	4010	4069	504	+16.21(+0.40%)
Dec 03, 2019	4180	4236	4052	4053	510	-138.34(-3.30%)
Dec 02, 2019	4076	4230	4075	4191	454	+79.87(+1.94%)
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%)

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.