Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3900	4000	3873	3995	856	+90.32(+2.31%)
Jun 29, 2017	3862	3910	3820	3905	1,061	+39.69(+1.03%)
Jun 28, 2017	3825	3870	3730	3865	1,859	+122.99(+3.29%)
Jun 27, 2017	3820	3850	3726	3742	1,539	-85.40(-2.23%)
Jun 26, 2017	3860	3886	3807	3827	1,068	+15.81(+0.41%)
Jun 23, 2017	3952	4110	3812	3812	22,847	-129.20(-3.28%)
Jun 22, 2017	3948	3975	3876	3941	1,023	+2.71(+0.07%)
Jun 21, 2017	3989	3989	3885	3938	809	-34.33(-0.86%)
Jun 20, 2017	4129	4158	3941	3972	1,321	-152.59(-3.70%)
Jun 19, 2017	4068	4150	4068	4125	518	+21.20(+0.52%)
Jun 16, 2017	3875	4148	3840	4104	1,806	-53.20(-1.28%)
Jun 15, 2017	4130	4230	4106	4157	496	-48.37(-1.15%)
Jun 14, 2017	4215	4235	4102	4205	737	-24.64(-0.58%)
Jun 13, 2017	4237	4276	4150	4230	310	+18.67(+0.44%)
Jun 12, 2017	4119	4250	4025	4211	792	+115.03(+2.81%)
Jun 09, 2017	4200	4255	4023	4096	662	-61.69(-1.48%)
Jun 08, 2017	4157	4249	4100	4158	640	-27.00(-0.65%)
Jun 07, 2017	4139	4201	4115	4185	686	+64.62(+1.57%)
Jun 06, 2017	4079	4150	3925	4120	684	+54.87(+1.35%)
Jun 05, 2017	4158	4162	4038	4066	769	-62.49(-1.51%)
Jun 02, 2017	4102	4193	4070	4128	864	+28.00(+0.68%)
Jun 01, 2017	4029	4100	3976	4100	708	+50.49(+1.25%)
May 31, 2017	4052	4084	3975	4050	1,468	+28.26(+0.70%)
May 30, 2017	3979	4045	3950	4021	609	+27.20(+0.68%)
May 26, 2017	3937	3998	3930	3994	582	+91.83(+2.35%)
May 25, 2017	3943	3980	3873	3902	154	-17.78(-0.45%)
May 24, 2017	3877	3999	3835	3920	414	+44.99(+1.16%)
May 23, 2017	3880	3890	3848	3875	279	+9.97(+0.26%)
May 22, 2017	3838	3900	3800	3865	242	+35.24(+0.92%)
May 19, 2017	3897	3900	3775	3830	733	+23.79(+0.63%)
May 18, 2017	3715	3849	3700	3806	434	+111.01(+3.00%)
May 17, 2017	3770	3820	3247	3695	821	-76.85(-2.04%)
May 16, 2017	3830	3850	3700	3772	367	-57.44(-1.50%)
May 15, 2017	3817	3873	3800	3829	311	+66.04(+1.75%)
May 12, 2017	3745	3824	3688	3763	497	+22.25(+0.59%)
May 11, 2017	3834	3889	3741	3741	547	-94.00(-2.45%)
May 10, 2017	3970	3999	3834	3835	791	-146.59(-3.68%)
May 09, 2017	4025	4025	3960	3982	342	-28.41(-0.71%)
May 08, 2017	4000	4010	3960	4010	189	+39.49(+0.99%)
May 05, 2017	4090	4090	3964	3971	327	+15.50(+0.39%)
May 04, 2017	4008	4100	3913	3955	626	-76.15(-1.89%)
May 03, 2017	4134	4160	4031	4031	475	-145.44(-3.48%)
May 02, 2017	4237	4250	4134	4177	561	+3.16(+0.08%)
May 01, 2017	4175	4291	4130	4173	261	-60.57(-1.43%)
Apr 28, 2017	4192	4248	4105	4234	979	-14.99(-0.35%)
Apr 27, 2017	4288	4328	4187	4249	320	-26.02(-0.61%)
Apr 26, 2017	4318	4354	4166	4275	634	-42.58(-0.99%)
Apr 25, 2017	4340	4350	4299	4318	384	-2.20(-0.05%)
Apr 24, 2017	4285	4340	4245	4320	343	+134.80(+3.22%)
Apr 21, 2017	4300	4356	4160	4185	471	-103.00(-2.40%)
Apr 20, 2017	4180	4300	4160	4288	525	+121.84(+2.92%)
Apr 19, 2017	4063	4166	4058	4166	437	+103.16(+2.54%)
Apr 18, 2017	3981	4073	3953	4063	319	+82.00(+2.06%)
Apr 17, 2017	3944	4050	3900	3981	394	+48.00(+1.22%)
Apr 13, 2017	3945	3990	3916	3933	202	-54.53(-1.37%)
Apr 12, 2017	4064	4064	3976	3988	180	-51.42(-1.27%)
Apr 11, 2017	4047	4075	4000	4039	200	-49.36(-1.21%)
Apr 10, 2017	4025	4100	3975	4088	490	+78.24(+1.95%)
Apr 07, 2017	3955	4042	3950	4010	383	+13.24(+0.33%)
Apr 06, 2017	3950	4050	3900	3997	664	+56.63(+1.44%)
Apr 05, 2017	4067	4100	3889	3940	498	-94.08(-2.33%)
Apr 04, 2017	4020	4100	3995	4034	577	+8.75(+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.