Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	4072	4076	3990	4026	822	-73.81(-1.80%)
May 31, 2019	4178	4178	4077	4100	600	-39.59(-0.96%)
May 30, 2019	4100	4206	4100	4140	1,921	+39.59(+0.97%)
May 29, 2019	4164	4300	4100	4100	2,829	-100.00(-2.38%)
May 28, 2019	4240	4330	4163	4200	2,043	-52.00(-1.22%)
May 24, 2019	4346	4424	4206	4252	2,300	-75.81(-1.75%)
May 23, 2019	4525	4590	4328	4328	2,069	-215.19(-4.74%)
May 22, 2019	4525	4625	4510	4543	2,515	-59.94(-1.30%)
May 21, 2019	4459	4637	4459	4603	3,146	+153.69(+3.45%)
May 20, 2019	4380	4534	4340	4449	1,866	+100.44(+2.31%)
May 17, 2019	4409	4460	4304	4349	2,400	-83.30(-1.88%)
May 16, 2019	4407	4484	4391	4432	1,547	+25.44(+0.58%)
May 15, 2019	4188	4467	4150	4407	1,982	+199.67(+4.75%)
May 14, 2019	4215	4317	4177	4207	954	-4.66(-0.11%)
May 13, 2019	4228	4325	4200	4212	306	-63.34(-1.48%)
May 10, 2019	4257	4315	4160	4275	300	+71.24(+1.69%)
May 09, 2019	4175	4295	4137	4204	561	-33.30(-0.79%)
May 08, 2019	4296	4499	4139	4237	732	-65.81(-1.53%)
May 07, 2019	4550	4550	4268	4303	899	-82.14(-1.87%)
May 06, 2019	4375	4487	4375	4385	878	-0.15(-0.00%)
May 03, 2019	4399	4500	4326	4385	500	+20.16(+0.46%)
May 02, 2019	4450	4493	4360	4365	835	-142.35(-3.16%)
May 01, 2019	4570	4570	4442	4507	1,151	+11.77(+0.26%)
Apr 30, 2019	4595	4625	4479	4496	1,292	-54.42(-1.20%)
Apr 29, 2019	4615	4680	4550	4550	667	-74.84(-1.62%)
Apr 26, 2019	4615	4680	4600	4625	200	-22.39(-0.48%)
Apr 25, 2019	4712	4713	4620	4647	553	-18.78(-0.40%)
Apr 24, 2019	4699	4727	4651	4666	698	-32.99(-0.70%)
Apr 23, 2019	4600	4700	4555	4699	853	+98.99(+2.15%)
Apr 22, 2019	4600	4670	4543	4600	618	-49.99(-1.08%)
Apr 18, 2019	4669	4701	4600	4650	600	+22.00(+0.48%)
Apr 17, 2019	4490	4744	4475	4628	554	+153.00(+3.42%)
Apr 16, 2019	4410	4490	4390	4475	537	+65.21(+1.48%)
Apr 15, 2019	4398	4480	4338	4410	671	+12.08(+0.27%)
Apr 12, 2019	4445	4470	4360	4398	400	-36.24(-0.82%)
Apr 11, 2019	4350	4489	4325	4434	1,473	+133.96(+3.12%)
Apr 10, 2019	4266	4379	4266	4300	427	-37.40(-0.86%)
Apr 09, 2019	4389	4389	4280	4337	387	-21.80(-0.50%)
Apr 08, 2019	4346	4400	4306	4359	366	-26.61(-0.61%)
Apr 05, 2019	4399	4399	4305	4386	300	-6.66(-0.15%)
Apr 04, 2019	4280	4392	4270	4392	569	+116.60(+2.73%)
Apr 03, 2019	4439	4470	4275	4276	625	-159.52(-3.60%)
Apr 02, 2019	4365	4444	4300	4435	759	+33.21(+0.75%)

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.