Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	3940	3961	3813	3856	300	-29.41(-0.76%)
Jan 30, 2020	3922	3955	3883	3885	321	-60.96(-1.54%)
Jan 29, 2020	4040	4061	3901	3946	990	-83.81(-2.08%)
Jan 28, 2020	4049	4121	4030	4030	175	+0.00(+0.00%)
Jan 27, 2020	4095	4140	4030	4030	226	-90.21(-2.19%)
Jan 24, 2020	4144	4178	4110	4120	400	-7.77(-0.19%)
Jan 23, 2020	4150	4185	4128	4128	179	-22.23(-0.54%)
Jan 22, 2020	4200	4245	4150	4150	295	-50.00(-1.19%)
Jan 21, 2020	4235	4250	4171	4200	257	-35.00(-0.83%)
Jan 17, 2020	4215	4235	4155	4235	300	+35.00(+0.83%)
Jan 16, 2020	4155	4215	4120	4200	429	+60.00(+1.45%)
Jan 15, 2020	4114	4160	4114	4140	248	+20.00(+0.49%)
Jan 14, 2020	4177	4180	4120	4120	382	-18.19(-0.44%)
Jan 13, 2020	4159	4189	4125	4138	195	-21.81(-0.52%)
Jan 10, 2020	4199	4206	4140	4160	600	-37.37(-0.89%)
Jan 09, 2020	4203	4214	4150	4197	331	+19.37(+0.46%)
Jan 08, 2020	4200	4230	4155	4178	414	-22.05(-0.52%)
Jan 07, 2020	4230	4230	4181	4200	230	+14.40(+0.34%)
Jan 06, 2020	4163	4230	4163	4186	438	-21.16(-0.50%)
Jan 03, 2020	4294	4294	4200	4207	200	-23.19(-0.55%)
Jan 02, 2020	4260	4298	4203	4230	368	-20.55(-0.48%)
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%)

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.