Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	72960	77760	72960	74400	5	+1920.00(+2.65%)
Jul 30, 2019	72000	75360	71520	72480	4	+1440.00(+2.03%)
Jul 29, 2019	70080	73440	69600	71040	11	+3360.00(+4.96%)
Jul 26, 2019	63840	70032	63379	67680	5	+3840.00(+6.02%)
Jul 25, 2019	64320	64800	62400	63840	2	+960.00(+1.53%)
Jul 24, 2019	64800	64800	62400	62880	2	-1440.00(-2.24%)
Jul 23, 2019	65760	65760	63360	64320	1	-1440.00(-2.19%)
Jul 22, 2019	67200	67200	64320	65760	3	+960.00(+1.48%)
Jul 19, 2019	66240	67200	63840	64800	4	+960.00(+1.50%)
Jul 18, 2019	63360	65280	63360	63840	2	+480.00(+0.76%)
Jul 17, 2019	64320	65760	63360	63360	7	-960.00(-1.49%)
Jul 16, 2019	67200	67200	63360	64320	4	+960.00(+1.52%)
Jul 15, 2019	62400	66720	62400	63360	6	+480.00(+0.76%)
Jul 12, 2019	64800	64800	61920	62880	24	-1920.00(-2.96%)
Jul 11, 2019	83040	83040	72000	64800	17	-18240.00(-21.97%)
Jul 10, 2019	84480	86880	82080	83040	6	-960.00(-1.14%)
Jul 09, 2019	84480	87840	82080	84000	4	-480.00(-0.57%)
Jul 08, 2019	84000	84922	81600	84480	4	+1680.00(+2.03%)
Jul 05, 2019	82080	85440	81120	82800	0	+465.60(+0.57%)
Jul 03, 2019	82080	84480	80640	82334	1	-705.60(-0.85%)
Jul 02, 2019	80640	85920	79680	83040	3	-480.00(-0.57%)
Jul 01, 2019	85440	85920	77760	83520	4	-2880.00(-3.33%)
Jun 28, 2019	75360	86400	75360	86400	9	+10560.00(+13.92%)
Jun 27, 2019	72480	75840	72480	75840	2	+2880.00(+3.95%)
Jun 26, 2019	71040	72960	71040	72960	0	+2400.00(+3.40%)
Jun 25, 2019	71520	73920	69600	70560	1	-1440.00(-2.00%)
Jun 24, 2019	74400	75360	72000	72000	1	-3360.00(-4.46%)
Jun 21, 2019	74400	75840	72960	75360	1	+480.00(+0.64%)
Jun 20, 2019	71040	79200	69600	74880	10	+6720.00(+9.86%)
Jun 19, 2019	68640	70272	63840	68160	2	+0.00(+0.00%)
Jun 18, 2019	68640	71760	67200	68160	1	-2400.00(-3.40%)
Jun 17, 2019	65760	72960	65760	70560	2	+4800.00(+7.30%)
Jun 14, 2019	64320	67680	64320	65760	1	+1920.00(+3.01%)
Jun 13, 2019	71040	71040	62400	63840	4	-6480.00(-9.22%)
Jun 12, 2019	71520	71990	70080	70320	1	-1200.00(-1.68%)
Jun 11, 2019	71040	72000	70080	71520	1	+1440.00(+2.05%)
Jun 10, 2019	68640	72000	68640	70080	1	+960.00(+1.39%)
Jun 07, 2019	69120	72000	69120	69120	2	+0.00(+0.00%)
Jun 06, 2019	72960	73440	68640	69120	2	-2880.00(-4.00%)
Jun 05, 2019	70080	73920	70080	72000	1	+1440.00(+2.04%)
Jun 04, 2019	70080	72000	69600	70560	1	+480.00(+0.68%)
Jun 03, 2019	71520	74400	69605	70080	2	-2400.00(-3.31%)
May 31, 2019	70080	74400	69600	72480	2	+960.00(+1.34%)
May 30, 2019	70080	72000	67680	71520	2	+960.00(+1.36%)
May 29, 2019	72960	74050	68640	70560	4	-3360.00(-4.55%)
May 28, 2019	75360	75360	73440	73920	1	-1440.00(-1.91%)
May 24, 2019	76800	76800	72000	75360	2	-480.00(-0.63%)
May 23, 2019	72000	75840	71040	75840	3	+3480.00(+4.81%)
May 22, 2019	72000	75955	71520	72360	3	+360.00(+0.50%)
May 21, 2019	77280	78720	71040	72000	6	-5760.00(-7.41%)
May 20, 2019	83040	83040	76800	77760	4	-3840.00(-4.71%)
May 17, 2019	86400	86400	79200	81600	6	+1440.00(+1.80%)
May 16, 2019	72000	81120	71040	80160	15	+0.00(+0.00%)
May 15, 2019	79200	80160	77760	80160	8	-480.00(-0.60%)
May 14, 2019	81600	82560	77280	80640	4	-480.00(-0.59%)
May 13, 2019	80160	81600	77760	81120	4	+960.00(+1.20%)
May 10, 2019	84480	85440	75840	80160	11	-4300.80(-5.09%)
May 09, 2019	88800	88800	83520	84461	6	-3379.20(-3.85%)
May 08, 2019	91200	91200	86880	87840	5	-2400.00(-2.66%)
May 07, 2019	89280	93600	86400	90240	15	+2400.00(+2.73%)
May 06, 2019	88800	88800	82080	87840	8	+480.00(+0.55%)
May 03, 2019	87840	88800	84960	87360	8	+2400.00(+2.82%)
May 02, 2019	87360	87360	84480	84960	5	-960.00(-1.12%)
May 01, 2019	83040	86400	81120	85920	11	+5280.00(+6.55%)
Apr 30, 2019	79680	81600	79200	80640	4	+0.00(+0.00%)
Apr 29, 2019	79680	84000	78720	80640	11	+2880.00(+3.70%)
Apr 26, 2019	72960	77760	71040	77760	7	+5280.00(+7.28%)
Apr 25, 2019	72000	73920	71040	72480	2	+1920.00(+2.72%)
Apr 24, 2019	72480	74400	70080	70560	4	-1920.00(-2.65%)
Apr 23, 2019	75840	75840	69600	72480	5	-480.00(-0.66%)
Apr 22, 2019	69600	75840	69600	72960	9	+3360.00(+4.83%)
Apr 18, 2019	71520	71520	67200	69600	2	+1920.00(+2.84%)
Apr 17, 2019	69600	71040	66240	67680	4	-480.00(-0.70%)
Apr 16, 2019	63840	72480	63840	68160	14	+2880.00(+4.41%)
Apr 15, 2019	59520	65760	58560	65280	9	+7200.00(+12.40%)
Apr 12, 2019	57120	58560	57120	58080	2	+960.00(+1.68%)
Apr 11, 2019	55200	59520	55186	57120	3	+1920.00(+3.48%)
Apr 10, 2019	54720	56640	53760	55200	4	+0.00(+0.00%)
Apr 09, 2019	55680	56640	54240	55200	3	+480.00(+0.88%)
Apr 08, 2019	54720	58560	54720	54720	2	-1641.60(-2.91%)
Apr 05, 2019	58080	59458	53760	56362	4	-1718.40(-2.96%)
Apr 04, 2019	59040	61440	57600	58080	2	+0.00(+0.00%)
Apr 03, 2019	55200	65280	55200	58080	9	+4320.00(+8.04%)
Apr 02, 2019	59040	59040	53280	53760	11	-4800.00(-8.20%)
Apr 01, 2019	61920	61920	57600	58560	3	+0.00(+0.00%)
Mar 29, 2019	58560	64320	55680	58560	17	-3840.00(-6.15%)
Mar 28, 2019	66240	74400	64320	62400	28	-2880.00(-4.41%)
Mar 27, 2019	61440	66125	60000	65280	9	+3840.00(+6.25%)
Mar 26, 2019	66720	66720	57120	61440	15	-3840.00(-5.88%)
Mar 25, 2019	59520	68160	59040	65280	25	+6240.00(+10.57%)
Mar 22, 2019	60000	60960	58080	59040	6	+1920.00(+3.36%)
Mar 21, 2019	55680	60960	55680	57120	13	+1920.00(+3.48%)
Mar 20, 2019	53280	56640	53280	55200	6	+3360.00(+6.48%)
Mar 19, 2019	53760	57120	51840	51840	9	+0.00(+0.00%)
Mar 18, 2019	54240	56640	51840	51840	6	-1920.00(-3.57%)
Mar 15, 2019	56640	57120	53280	53760	5	-2880.00(-5.08%)
Mar 14, 2019	55200	58560	53280	56640	7	+1920.00(+3.51%)
Mar 13, 2019	48000	55680	48000	54720	12	+4800.00(+9.62%)
Mar 12, 2019	45590	52800	42965	49920	19	+960.00(+1.96%)
Mar 11, 2019	54720	56160	47040	48960	20	-3360.00(-6.42%)
Mar 08, 2019	51840	52800	49440	52320	4	+480.00(+0.93%)
Mar 07, 2019	50400	54720	47520	51840	17	-960.00(-1.82%)
Mar 06, 2019	44160	54240	43200	52800	24	+8697.60(+19.72%)
Mar 05, 2019	43680	44160	41856	44102	1	+1382.40(+3.24%)
Mar 04, 2019	44160	44390	42480	42720	2	-1680.00(-3.78%)
Mar 01, 2019	43920	45360	43728	44400	1	+240.00(+0.54%)
Feb 28, 2019	43680	46080	43680	44160	4	+480.00(+1.10%)
Feb 27, 2019	45120	45120	43675	43680	2	-960.00(-2.15%)
Feb 26, 2019	44160	45600	43680	44640	7	+960.00(+2.20%)
Feb 25, 2019	44160	44160	42720	43680	2	-480.00(-1.09%)
Feb 22, 2019	43680	44160	42000	44160	1	+1296.00(+3.02%)
Feb 21, 2019	42485	43627	41760	42864	0	+624.00(+1.48%)
Feb 20, 2019	44160	44160	42240	42240	2	-1920.00(-4.35%)
Feb 19, 2019	43680	44160	41760	44160	2	+960.00(+2.22%)
Feb 15, 2019	42240	44160	40800	43200	2	+2193.60(+5.35%)
Feb 14, 2019	43680	45120	41006	41006	2	-2673.60(-6.12%)
Feb 13, 2019	42240	44645	42000	43680	3	+1281.60(+3.02%)
Feb 12, 2019	41760	44045	41760	42398	1	+590.40(+1.41%)
Feb 11, 2019	42720	43056	40368	41808	1	+432.00(+1.04%)
Feb 08, 2019	41760	42720	41040	41376	2	-864.00(-2.05%)
Feb 07, 2019	47040	47520	41760	42240	8	-4300.80(-9.24%)
Feb 06, 2019	43200	47520	41803	46541	12	+5740.80(+14.07%)
Feb 05, 2019	38400	41280	38400	40800	3	+1435.20(+3.65%)
Feb 04, 2019	38880	40800	38880	39365	2	+484.80(+1.25%)
Feb 01, 2019	38400	39360	36960	38880	1	+1440.00(+3.85%)
Jan 31, 2019	38400	39360	36960	37440	2	-1036.80(-2.69%)
Jan 30, 2019	38400	39840	36000	38477	1	-643.20(-1.64%)
Jan 29, 2019	39360	40320	38880	39120	1	-240.00(-0.61%)
Jan 28, 2019	39360	39360	37920	39360	0	+1440.00(+3.80%)
Jan 25, 2019	38880	39840	33120	37920	2	-1003.20(-2.58%)
Jan 24, 2019	38880	39840	37920	38923	0	+67.20(+0.17%)
Jan 23, 2019	37920	40061	37920	38856	0	+936.00(+2.47%)
Jan 22, 2019	40320	40320	37646	37920	1	-960.00(-2.47%)
Jan 18, 2019	40320	40320	38400	38880	1	-984.00(-2.47%)
Jan 17, 2019	39581	40320	38880	39864	1	+648.00(+1.65%)
Jan 16, 2019	40656	40656	38885	39216	0	-624.00(-1.57%)
Jan 15, 2019	40320	40800	38405	39840	3	+960.00(+2.47%)
Jan 14, 2019	38400	40320	37440	38880	2	+1440.00(+3.85%)
Jan 11, 2019	36480	37920	36480	37440	0	+960.00(+2.63%)
Jan 10, 2019	37920	37968	36418	36480	1	-72.00(-0.20%)
Jan 09, 2019	39600	39600	34560	36552	2	-2328.00(-5.99%)
Jan 08, 2019	39360	44640	36480	38880	13	+3840.00(+10.96%)
Jan 07, 2019	33120	35520	31680	35040	2	+3840.00(+12.31%)
Jan 04, 2019	30240	32640	30240	31200	0	+480.00(+1.56%)
Jan 03, 2019	33600	33600	30720	30720	1	-2880.00(-8.57%)
Jan 02, 2019	29760	33600	29280	33600	2	+5520.00(+19.66%)
Dec 31, 2018	28320	28800	27360	28080	3	+240.00(+0.86%)
Dec 28, 2018	27360	28320	27360	27840	4	+480.00(+1.75%)
Dec 27, 2018	27360	28800	27360	27360	1	+0.00(+0.00%)
Dec 26, 2018	29635	29635	26880	27360	1	-480.00(-1.72%)
Dec 24, 2018	27360	28320	27360	27840	0	-960.00(-3.33%)
Dec 21, 2018	27360	29760	27360	28800	2	+1171.20(+4.24%)
Dec 20, 2018	29280	29746	26400	27629	2	-1651.20(-5.64%)
Dec 19, 2018	29760	29760	28800	29280	0	+480.00(+1.67%)
Dec 18, 2018	28325	29760	28325	28800	0	+480.00(+1.69%)
Dec 17, 2018	28800	29760	28320	28320	2	-960.00(-3.28%)
Dec 14, 2018	29760	29760	29280	29280	1	-480.00(-1.61%)
Dec 13, 2018	30720	31104	28939	29760	1	-480.00(-1.59%)
Dec 12, 2018	31685	32213	29760	30240	5	-2400.00(-7.35%)
Dec 11, 2018	33600	34560	31200	32640	6	-643.20(-1.93%)
Dec 10, 2018	30240	35520	30240	33283	6	+3043.20(+10.06%)
Dec 07, 2018	32640	32640	30240	30240	1	-734.40(-2.37%)
Dec 06, 2018	32640	32640	30480	30974	1	-1185.60(-3.69%)
Dec 04, 2018	31680	32160	30720	32160	1	+0.00(+0.00%)
Dec 03, 2018	32640	32645	30336	32160	1	+960.00(+3.08%)
Nov 30, 2018	30720	33120	30720	31200	1	-480.00(-1.52%)
Nov 29, 2018	30624	32640	30245	31680	2	+1440.00(+4.76%)
Nov 28, 2018	31728	32256	29174	30240	4	-1497.60(-4.72%)
Nov 27, 2018	31680	32386	31680	31738	1	-1195.20(-3.63%)
Nov 26, 2018	32165	33110	30720	32933	2	-187.20(-0.57%)
Nov 23, 2018	33120	33600	33120	33120	0	+504.00(+1.55%)
Nov 21, 2018		32616	32616	32616	0	+1416.00(+4.54%)
Nov 20, 2018	33120	33768	30725	31200	4	-2208.00(-6.61%)
Nov 19, 2018	33600	35400	33125	33408	2	-672.00(-1.97%)
Nov 16, 2018	33600	35520	33120	34080	2	-9.60(-0.03%)
Nov 15, 2018	34133	35760	34080	34090	2	+0.00(+0.00%)
Nov 14, 2018	37824	37824	32477	34090	6	-4310.40(-11.23%)
Nov 13, 2018	43200	43200	36960	38400	4	-2880.00(-6.98%)
Nov 12, 2018	43200	44160	41280	41280	5	-384.00(-0.92%)
Nov 09, 2018	42240	42480	40320	41664	5	+864.00(+2.12%)
Nov 08, 2018	39360	40800	38880	40800	1	+960.00(+2.41%)
Nov 07, 2018	39360	40800	39360	39840	2	+480.00(+1.22%)
Nov 06, 2018	39360	41035	37925	39360	2	+960.00(+2.50%)
Nov 05, 2018	38434	40080	37920	38400	3	+480.00(+1.27%)
Nov 02, 2018	39840	40320	37680	37920	2	-1017.60(-2.61%)
Nov 01, 2018	36960	40800	35117	38938	4	+1017.60(+2.68%)
Oct 31, 2018	36480	38400	33600	37920	4	+3360.00(+9.72%)
Oct 30, 2018	36480	38160	33600	34560	8	-1440.00(-4.00%)
Oct 29, 2018	39840	39840	35237	36000	9	-4320.00(-10.71%)
Oct 26, 2018	40800	41280	37920	40320	7	-960.00(-2.33%)
Oct 25, 2018	43200	43200	40800	41280	5	+360.00(+0.88%)
Oct 24, 2018	41544	44429	39624	40920	8	-1800.00(-4.21%)
Oct 23, 2018	44160	49440	41280	42720	27	-1920.00(-4.30%)
Oct 22, 2018	41760	49920	40368	44640	33	+3360.00(+8.14%)
Oct 19, 2018	48000	54240	40800	41280	59	-4800.00(-10.42%)
Oct 18, 2018	35040	55200	35040	46080	141	+11040.00(+31.51%)
Oct 17, 2018	35040	35520	33600	35040	1	+235.20(+0.68%)
Oct 16, 2018	35909	36000	33648	34805	2	-715.20(-2.01%)
Oct 15, 2018	34080	36000	34080	35520	2	+1344.00(+3.93%)
Oct 12, 2018	33840	34560	33600	34176	2	+144.00(+0.42%)
Oct 11, 2018	33802	34560	33600	34032	1	-48.00(-0.14%)
Oct 10, 2018	34560	35040	33600	34080	4	-240.00(-0.70%)
Oct 09, 2018	36672	38986	33120	34320	4	-2400.00(-6.54%)
Oct 08, 2018	33600	39264	32645	36720	19	+4080.00(+12.50%)
Oct 05, 2018	32640	33600	31680	32640	3	-4.80(-0.01%)
Oct 04, 2018	33600	34627	32160	32645	3	-787.20(-2.35%)
Oct 03, 2018	32645	33672	30725	33432	4	+792.00(+2.43%)
Oct 02, 2018	33600	34080	32640	32640	3	-1065.60(-3.16%)
Oct 01, 2018	33120	36000	32640	33706	2	+585.60(+1.77%)
Sep 28, 2018	33600	36000	31200	33120	5	-1550.40(-4.47%)
Sep 27, 2018	34560	36221	33600	34670	4	-1598.40(-4.41%)
Sep 26, 2018	38592	39254	35520	36269	4	-1171.20(-3.13%)
Sep 25, 2018	37488	40248	37440	37440	4	-2592.00(-6.47%)
Sep 24, 2018	37598	40320	36336	40032	8	+1632.00(+4.25%)
Sep 21, 2018	35520	48000	35280	38400	40	+3854.40(+11.16%)
Sep 20, 2018	33120	35040	32165	34546	2	+1425.60(+4.30%)
Sep 19, 2018	33120	34080	32160	33120	3	+4.80(+0.01%)
Sep 18, 2018	34560	35270	32851	33115	2	-964.80(-2.83%)
Sep 17, 2018	34080	35040	33600	34080	1	+480.00(+1.43%)
Sep 14, 2018	35040	35520	33600	33600	3	-1440.00(-4.11%)
Sep 13, 2018	34080	36000	34080	35040	2	+0.00(+0.00%)
Sep 12, 2018	36000	36960	34080	35040	4	-1728.00(-4.70%)
Sep 11, 2018	37920	39360	36000	36768	5	-820.80(-2.18%)
Sep 10, 2018	39360	40800	36960	37589	4	-1771.20(-4.50%)
Sep 07, 2018	40800	40800	38400	39360	2	-960.00(-2.38%)
Sep 06, 2018	39888	41280	39888	40320	3	+417.60(+1.05%)
Sep 05, 2018	42480	42720	39840	39902	6	-422.40(-1.05%)
Sep 04, 2018	43200	43200	40320	40325	6	-1915.20(-4.53%)
Aug 31, 2018		42240	42240	42240	0	-480.00(-1.12%)
Aug 30, 2018	42720	43200	41760	42720	3	+0.00(+0.00%)
Aug 29, 2018	42720	42720	40800	42720	3	+480.00(+1.14%)
Aug 28, 2018	42240	43200	40800	42240	4	+0.00(+0.00%)
Aug 27, 2018	44160	44995	39600	42240	6	+0.00(+0.00%)
Aug 24, 2018	46080	47520	42240	42240	12	-1920.00(-4.35%)
Aug 23, 2018	40320	48960	40320	44160	31	+5150.40(+13.20%)
Aug 22, 2018	38400	40800	37334	39010	6	+609.60(+1.59%)
Aug 21, 2018	41280	41280	36960	38400	10	-2880.00(-6.98%)
Aug 20, 2018	43680	43680	40800	41280	9	-1440.00(-3.37%)
Aug 17, 2018	43680	43680	42240	42720	4	-960.00(-2.20%)
Aug 16, 2018	43200	45024	41520	43680	11	+480.00(+1.11%)
Aug 15, 2018	44160	46080	41280	43200	13	-1972.80(-4.37%)
Aug 14, 2018	43200	46800	41280	45173	25	-3787.20(-7.74%)
Aug 13, 2018	49920	51360	48480	48960	12	+0.00(+0.00%)
Aug 10, 2018	47040	50400	45600	48960	7	+2400.00(+5.15%)
Aug 09, 2018	50400	50400	43200	46560	15	-556.80(-1.18%)
Aug 08, 2018	50400	50400	47040	47117	6	+76.80(+0.16%)
Aug 07, 2018	47040	53760	45600	47040	27	+1440.00(+3.16%)
Aug 06, 2018	52800	52800	43200	45600	36	-10080.00(-18.10%)
Aug 03, 2018	58560	60000	55680	55680	11	-2880.00(-4.92%)
Aug 02, 2018	61920	63360	58560	58560	13	-5280.00(-8.27%)

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.