Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3765	3839	3623	3775	10,813	-14.21(-0.38%)
Jul 30, 2018	3725	3838	3712	3789	13,213	+196.08(+5.46%)
Jul 27, 2018	3767	3850	3566	3593	14,843	-240.60(-6.28%)
Jul 26, 2018	3794	3907	3751	3833	8,988	+47.36(+1.25%)
Jul 25, 2018	3723	3802	3640	3786	11,895	+80.52(+2.17%)
Jul 24, 2018	3657	3841	3648	3706	12,841	+82.41(+2.27%)
Jul 23, 2018	3714	3741	3585	3623	8,374	-34.10(-0.93%)
Jul 20, 2018	3744	3763	3571	3657	12,670	-70.10(-1.88%)
Jul 19, 2018	3609	3757	3593	3727	15,368	+68.20(+1.86%)
Jul 18, 2018	3572	3692	3386	3659	20,169	+27.47(+0.76%)
Jul 17, 2018	3581	3707	3505	3632	12,892	+6.63(+0.18%)
Jul 16, 2018	3683	3788	3464	3625	18,942	-227.33(-5.90%)
Jul 13, 2018	3840	4009	3813	3852	19,310	+2.84(+0.07%)
Jul 12, 2018	3982	3985	3713	3850	16,011	-33.15(-0.85%)
Jul 11, 2018	4080	4249	3771	3883	19,437	-347.63(-8.22%)
Jul 10, 2018	4359	4504	4153	4230	15,944	-15.16(-0.36%)
Jul 09, 2018	4031	4253	3997	4245	13,080	+312.58(+7.95%)
Jul 06, 2018	3670	3968	3633	3933	12,797	+203.66(+5.46%)
Jul 05, 2018	3817	3873	3650	3729	13,934	-31.26(-0.83%)
Jul 03, 2018		3760	3760	3760	0	+131.66(+3.63%)
Jul 02, 2018	3752	3752	3538	3629	17,277	-217.86(-5.66%)
Jun 29, 2018		4063	3836	3847	12,825	+34.10(+0.89%)
Jun 28, 2018	3886	3922	3688	3813	13,936	-8.52(-0.22%)
Jun 27, 2018	3815	4068	3812	3821	20,961	+157.24(+4.29%)
Jun 26, 2018	3519	3737	3418	3664	23,641	+215.02(+6.23%)
Jun 25, 2018	3730	3777	3398	3449	23,765	-302.17(-8.06%)
Jun 22, 2018	3763	3871	3706	3751	14,270	+335.32(+9.82%)
Jun 21, 2018	3613	3660	3379	3416	17,415	-296.48(-7.99%)
Jun 20, 2018	3645	3737	3522	3712	18,325	+175.24(+4.95%)
Jun 19, 2018	3297	3580	3248	3537	9,888	+92.82(+2.70%)
Jun 18, 2018	3242	3572	3235	3444	17,109	+215.97(+6.69%)
Jun 15, 2018		3528	3209	3228	18,528	-300.27(-8.51%)
Jun 14, 2018	3725	3794	3515	3528	14,587	-128.82(-3.52%)
Jun 13, 2018	3628	3734	3557	3657	8,614	-11.37(-0.31%)
Jun 12, 2018	3707	3813	3616	3669	10,807	-41.68(-1.12%)
Jun 11, 2018	3573	3772	3555	3710	9,248	+70.10(+1.93%)
Jun 08, 2018	3670	3714	3495	3640	13,274	-50.21(-1.36%)
Jun 07, 2018	3490	3732	3476	3690	16,937	+279.44(+8.19%)
Jun 06, 2018			3298	3411	14,188	+7.57(+0.22%)
Jun 05, 2018	3315	3500	3286	3403	14,968	-34.10(-0.99%)
Jun 04, 2018	3738	3790	3362	3437	19,394	-253.85(-6.88%)
Jun 01, 2018	3693	3835	3568	3691	13,043	-13.26(-0.36%)
May 31, 2018	3684	3968	3678	3705	12,750	-103.25(-2.71%)
May 30, 2018	3482	3844	3476	3808	20,384	+401.62(+11.79%)
May 29, 2018	3254	3483	3248	3406	18,525	+35.05(+1.04%)
May 25, 2018		3371	3371	3371	0	-366.58(-9.81%)
May 24, 2018	3690	3834	3622	3738	14,241	-159.13(-4.08%)
May 23, 2018	3909	3974	3680	3897	16,795	-69.15(-1.74%)
May 22, 2018	4328	4452	3905	3966	20,645	-314.48(-7.35%)
May 21, 2018	4111	4284	4051	4281	13,287	+257.65(+6.40%)
May 18, 2018	4095	4143	3959	4023	11,115	-92.83(-2.26%)
May 17, 2018	3835	4143	3827	4116	14,879	+341.95(+9.06%)
May 16, 2018	3653	3794	3599	3774	8,228	+75.78(+2.05%)
May 15, 2018	3645	3712	3519	3698	7,390	+44.52(+1.22%)
May 14, 2018	3580	3674	3563	3653	8,432	+134.50(+3.82%)
May 11, 2018	3592	3645	3483	3519	9,266	-85.25(-2.37%)
May 10, 2018	3594	3652	3490	3604	11,810	+45.47(+1.28%)
May 09, 2018	3529	3719	3510	3559	22,294	+186.60(+5.53%)
May 08, 2018	3164	3373	2928	3372	29,083	+188.50(+5.92%)
May 07, 2018	3221	3448	3162	3184	19,461	+63.47(+2.03%)
May 04, 2018	2960	3143	2939	3120	10,556	+160.08(+5.41%)
May 03, 2018	3054	3083	2868	2960	14,042	-157.24(-5.04%)
May 02, 2018	2990	3193	2990	3117	11,640	+81.46(+2.68%)

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.