Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	3600	3696	3288	3432	73	-144.00(-4.03%)
Aug 28, 2020	3672	3744	3504	3576	36	-96.00(-2.61%)
Aug 27, 2020	3624	3696	3480	3672	19	+96.00(+2.68%)
Aug 26, 2020	3744	3792	3576	3576	27	-168.00(-4.49%)
Aug 25, 2020	3720	3816	3408	3744	64	+24.00(+0.65%)
Aug 24, 2020	3936	4032	3648	3720	60	-240.00(-6.06%)
Aug 21, 2020	4080	4104	3912	3960	38	-168.00(-4.07%)
Aug 20, 2020	4080	4272	4008	4128	37	+48.00(+1.18%)
Aug 19, 2020	4008	4128	3864	4080	43	+48.00(+1.19%)
Aug 18, 2020	4080	4152	3984	4032	49	+0.00(+0.00%)
Aug 17, 2020	4248	4272	3984	4032	103	-216.00(-5.08%)
Aug 14, 2020	4200	4320	4056	4248	72	+48.00(+1.14%)
Aug 13, 2020	4008	4248	4008	4200	117	-72.00(-1.69%)
Aug 12, 2020	4800	5256	4080	4272	830	-336.00(-7.29%)
Aug 11, 2020	4968	5088	4584	4608	167	-384.00(-7.69%)
Aug 10, 2020	4704	5088	4584	4992	201	+336.00(+7.22%)
Aug 07, 2020	4992	4992	4464	4656	144	-336.00(-6.73%)
Aug 06, 2020	4800	5160	4800	4992	162	+312.00(+6.67%)
Aug 05, 2020	4680	4968	4560	4680	119	-240.00(-4.88%)
Aug 04, 2020	4392	5016	4392	4920	394	+552.00(+12.64%)
Aug 03, 2020	4320	4488	4320	4368	66	+48.00(+1.11%)
Jul 31, 2020	4344	4488	4320	4320	43	-72.00(-1.64%)
Jul 30, 2020	4488	4512	4344	4392	35	-24.00(-0.54%)
Jul 29, 2020	4368	4560	4320	4416	42	+48.00(+1.10%)
Jul 28, 2020	4560	4584	4200	4368	96	-216.00(-4.71%)
Jul 27, 2020	4680	4800	4440	4584	76	-144.00(-3.05%)
Jul 24, 2020	4728	4848	4536	4728	51	+48.00(+1.03%)
Jul 23, 2020	4752	4848	4392	4680	106	-72.00(-1.52%)
Jul 22, 2020	4872	4968	4704	4752	99	-120.00(-2.46%)
Jul 21, 2020	5088	5640	4632	4872	156	+72.00(+1.50%)
Jul 20, 2020	5640	6168	4392	4800	523	-1176.00(-19.68%)
Jul 17, 2020	5592	8064	5352	5976	2,133	+504.00(+9.21%)
Jul 16, 2020	5016	5496	4896	5472	183	+696.00(+14.57%)
Jul 15, 2020	4872	4944	4728	4776	75	-96.00(-1.97%)
Jul 14, 2020	4752	5616	4680	4872	435	+96.00(+2.01%)
Jul 13, 2020	4656	4920	4632	4776	38	+48.00(+1.02%)
Jul 10, 2020	4824	4872	4656	4728	44	-168.00(-3.43%)
Jul 09, 2020	4728	4920	4608	4896	40	+240.00(+5.15%)
Jul 08, 2020	4776	4848	4656	4656	49	-216.00(-4.43%)
Jul 07, 2020	4872	4968	4728	4872	36	-48.00(-0.98%)
Jul 06, 2020	4944	5136	4680	4920	91	+144.00(+3.02%)
Jul 02, 2020	4848	4944	4608	4776	56	-96.00(-1.97%)
Jul 01, 2020	4992	5016	4536	4872	95	+72.00(+1.50%)
Jun 30, 2020	4992	5040	4800	4800	63	-168.00(-3.38%)
Jun 29, 2020	5040	5448	4824	4968	125	-72.00(-1.43%)
Jun 26, 2020	4872	5136	4728	5040	100	+48.00(+0.96%)
Jun 25, 2020	4800	5208	4776	4992	77	+96.00(+1.96%)
Jun 24, 2020	5040	5088	4704	4896	101	-336.00(-6.42%)
Jun 23, 2020	4680	5976	4584	5232	580	+576.00(+12.37%)
Jun 22, 2020	4752	4848	4416	4656	51	-48.00(-1.02%)
Jun 19, 2020	4968	5016	4704	4704	60	-264.00(-5.31%)
Jun 18, 2020	5040	5448	4752	4968	205	-72.00(-1.43%)
Jun 17, 2020	4488	5400	4464	5040	331	+528.00(+11.70%)
Jun 16, 2020	4440	4608	4224	4512	45	+144.00(+3.30%)
Jun 15, 2020	4344	4416	3840	4368	81	+0.00(+0.00%)
Jun 12, 2020	4632	4680	4320	4368	55	-48.00(-1.09%)
Jun 11, 2020	4728	4920	4272	4416	121	-552.00(-11.11%)
Jun 10, 2020	4800	5208	4704	4968	110	+192.00(+4.02%)
Jun 09, 2020	4776	5016	4680	4776	77	-96.00(-1.97%)
Jun 08, 2020	4824	5352	4584	4872	322	+240.00(+5.18%)
Jun 05, 2020	4872	4872	4392	4632	166	-120.00(-2.53%)
Jun 04, 2020	4848	4944	4584	4752	94	-72.00(-1.49%)
Jun 03, 2020	5088	5328	4800	4824	163	-48.00(-0.99%)
Jun 02, 2020	4728	5256	4560	4872	184	+192.00(+4.10%)
Jun 01, 2020	4800	4848	4440	4680	99	+96.00(+2.09%)
May 29, 2020	4728	5520	4416	4584	261	+72.00(+1.60%)
May 28, 2020	4536	4776	4248	4512	190	+120.00(+2.73%)
May 27, 2020	4200	4560	3960	4392	158	+288.00(+7.02%)
May 26, 2020	3960	4104	3792	4104	135	+348.00(+9.27%)
May 22, 2020	3624	3816	3600	3756	66	+36.00(+0.97%)
May 21, 2020	3720	3840	3600	3720	55	-48.00(-1.27%)
May 20, 2020	3864	3864	3600	3768	97	-120.00(-3.09%)
May 19, 2020	3600	4056	3600	3888	138	+288.00(+8.00%)
May 18, 2020	3720	3912	3168	3600	265	-408.00(-10.18%)
May 15, 2020	4176	4320	3600	4008	493	-1368.00(-25.45%)
May 14, 2020	5520	5520	4704	5376	171	-384.00(-6.67%)
May 13, 2020	5928	6384	4944	5760	292	-624.00(-9.77%)
May 12, 2020	6576	7440	6048	6384	1,003	+264.00(+4.31%)
May 11, 2020	5520	6720	5160	6120	1,453	+960.00(+18.60%)
May 08, 2020	4944	5448	4944	5160	93	+312.00(+6.44%)
May 07, 2020	4848	5622	4728	4848	90	-48.00(-0.98%)
May 06, 2020	5160	5160	4785	4896	7	-96.00(-1.92%)
May 05, 2020	4992	5219	4764	4992	42	-48.00(-0.95%)
May 04, 2020	5400	5400	4959	5040	5	-120.00(-2.33%)
May 01, 2020	5160	5160	4824	5160	17	+0.00(+0.00%)
Apr 30, 2020	5400	5508	4992	5160	30	-264.00(-4.87%)
Apr 29, 2020	5880	6120	5256	5424	41	-362.40(-6.26%)
Apr 28, 2020	5736	6000	5520	5786	13	+26.40(+0.46%)
Apr 27, 2020	6000	6888	5664	5760	26	+0.00(+0.00%)
Apr 24, 2020	5832	6192	5352	5760	19	-96.00(-1.64%)
Apr 23, 2020	6600	6600	5736	5856	26	-144.00(-2.40%)
Apr 22, 2020	6000	7224	6000	6000	35	-1320.00(-18.03%)
Apr 21, 2020	7656	7715	6120	7320	63	+72.00(+0.99%)
Apr 20, 2020	8520	8855	7200	7248	31	-1032.00(-12.46%)
Apr 17, 2020	9576	9576	7944	8280	20	-1032.00(-11.08%)
Apr 16, 2020	8400	9600	7752	9312	31	+792.00(+9.30%)
Apr 15, 2020	7752	10176	7704	8520	59	+748.80(+9.64%)
Apr 14, 2020	8136	9096	7032	7771	18	-316.80(-3.92%)
Apr 13, 2020	6720	8300	6042	8088	28	+1652.16(+25.67%)
Apr 09, 2020	6552	6600	6000	6436	2	-116.16(-1.77%)
Apr 08, 2020	5736	7008	5664	6552	14	+1008.00(+18.18%)
Apr 07, 2020	5616	5983	5544	5544	3	-312.00(-5.33%)
Apr 06, 2020	5304	5877	5256	5856	4	+432.00(+7.96%)
Apr 03, 2020	5304	5591	4968	5424	5	-216.00(-3.83%)
Apr 02, 2020	5016	5760	5016	5640	22	-168.00(-2.89%)
Apr 01, 2020	4872	6096	4680	5808	1	+840.00(+16.91%)
Mar 31, 2020	5364	5364	4968	4968	1	-264.00(-5.05%)
Mar 30, 2020	5880	5880	4800	5232	3	-576.00(-9.92%)
Mar 27, 2020	5556	5856	5329	5808	3	+48.00(+0.83%)
Mar 26, 2020	5280	5760	4884	5760	5	+612.00(+11.89%)
Mar 25, 2020	4632	5232	4440	5148	5	+348.00(+7.25%)
Mar 24, 2020	4380	4800	4354	4800	2	+264.00(+5.82%)
Mar 23, 2020	4344	4872	4008	4536	4	-144.00(-3.08%)
Mar 20, 2020	4752	5040	4584	4680	3	+144.00(+3.17%)
Mar 19, 2020	4320	4560	4080	4536	2	+432.00(+10.53%)
Mar 18, 2020	4032	4486	3888	4104	6	-384.00(-8.56%)
Mar 17, 2020	4608	4992	4272	4488	11	-432.00(-8.78%)
Mar 16, 2020	5064	6024	4920	4920	11	-360.00(-6.82%)
Mar 13, 2020	5808	6246	5256	5280	5	-840.00(-13.73%)
Mar 12, 2020	5760	6120	5088	6120	12	+168.00(+2.82%)
Mar 11, 2020	5184	6384	4992	5952	20	+792.00(+15.35%)
Mar 10, 2020	5208	5592	4944	5160	6	-120.00(-2.27%)
Mar 09, 2020	5280	5496	4800	5280	28	-360.00(-6.38%)
Mar 06, 2020	5952	6000	5208	5640	54	+720.00(+14.63%)
Mar 05, 2020	6504	7440	4920	4920	363	-1992.00(-28.82%)
Mar 04, 2020	7224	7755	6720	6912	18	-288.00(-4.00%)
Mar 03, 2020	7848	8256	7200	7200	6	-528.00(-6.83%)
Mar 02, 2020	7944	8107	7332	7728	13	-240.00(-3.01%)
Feb 28, 2020	8592	9000	7896	7968	13	-720.00(-8.29%)
Feb 27, 2020	8976	9120	8424	8688	4	-480.00(-5.24%)
Feb 26, 2020	8856	9576	8640	9168	11	+240.00(+2.69%)
Feb 25, 2020	9264	9596	8736	8928	8	-384.00(-4.12%)
Feb 24, 2020	10080	10128	8707	9312	22	-696.00(-6.95%)
Feb 21, 2020	10560	10656	9672	10008	7	-600.00(-5.66%)
Feb 20, 2020	10128	10792	10080	10608	10	+372.00(+3.63%)
Feb 19, 2020	9840	10608	8664	10236	21	+348.00(+3.52%)
Feb 18, 2020	8040	10368	7895	9888	33	+168.00(+1.73%)
Feb 14, 2020	10800	10800	9264	9720	33	-1152.00(-10.60%)
Feb 13, 2020	10512	11280	9240	10872	92	-504.00(-4.43%)
Feb 12, 2020	11232	11928	10800	11376	61	+144.00(+1.28%)
Feb 11, 2020	12840	13440	11088	11232	80	-1392.00(-11.03%)
Feb 10, 2020	10992	12864	10800	12624	111	+1080.00(+9.36%)
Feb 07, 2020	12000	12888	10800	11544	47	-2016.00(-14.87%)
Feb 06, 2020	13608	15096	13152	13560	33	-2088.00(-13.34%)
Feb 05, 2020	16056	27446	14535	15648	135	-192.00(-1.21%)
Feb 04, 2020	17280	19200	15360	15840	11	-1632.00(-9.34%)
Feb 03, 2020	16008	17755	15499	17472	2	+604.80(+3.59%)
Jan 31, 2020	16320	17904	14894	16867	8	+14.40(+0.09%)
Jan 30, 2020	18240	18240	16339	16853	7	-696.00(-3.97%)
Jan 29, 2020	18672	18898	17381	17549	7	-1411.20(-7.44%)
Jan 28, 2020	17333	19200	17333	18960	7	+4.80(+0.03%)
Jan 27, 2020	17136	20640	16474	18955	19	+1819.20(+10.62%)
Jan 24, 2020	16805	17664	16320	17136	59	-4416.00(-20.49%)
Jan 23, 2020	27360	27557	21120	21552	25	-6144.00(-22.18%)
Jan 22, 2020	28166	28843	27360	27696	1	-1099.20(-3.82%)
Jan 21, 2020	26400	29688	26400	28795	5	+1243.20(+4.51%)
Jan 17, 2020	28320	29760	26712	27552	5	-768.00(-2.71%)
Jan 16, 2020	24960	28800	24960	28320	5	+3590.40(+14.52%)
Jan 15, 2020	24912	25440	23040	24730	2	-230.40(-0.92%)
Jan 14, 2020	24960	25440	22080	24960	8	+720.00(+2.97%)
Jan 13, 2020	25013	25920	24000	24240	3	-1324.80(-5.18%)
Jan 10, 2020	24960	25920	24480	25565	6	-1550.40(-5.72%)
Jan 09, 2020	28656	28800	26496	27115	2	-1080.00(-3.83%)
Jan 08, 2020	27365	28978	27365	28195	1	+830.40(+3.03%)
Jan 07, 2020	30720	30720	26832	27365	2	-955.20(-3.37%)
Jan 06, 2020	30240	31200	27840	28320	3	+1920.00(+7.27%)
Jan 03, 2020	27840	27840	25776	26400	0	-518.40(-1.93%)
Jan 02, 2020	26400	27835	25440	26918	2	+518.40(+1.96%)
Dec 31, 2019	26942	27552	26040	26400	2	-244.80(-0.92%)
Dec 30, 2019	29280	30096	25925	26645	6	-1675.20(-5.92%)
Dec 27, 2019	25440	30230	25291	28320	6	+2956.80(+11.66%)
Dec 26, 2019	24960	25896	24960	25363	2	+158.40(+0.63%)
Dec 24, 2019	24960	25915	24960	25205	0	+0.00(+0.00%)
Dec 23, 2019	26304	26304	24960	25205	3	-734.40(-2.83%)
Dec 20, 2019	25550	26803	25541	25939	1	-225.60(-0.86%)
Dec 19, 2019	26755	27072	25440	26165	2	-547.20(-2.05%)
Dec 18, 2019	25450	27120	25440	26712	1	+1411.20(+5.58%)
Dec 17, 2019	26160	26875	25190	25301	2	-403.20(-1.57%)
Dec 16, 2019	26443	27110	24960	25704	2	-883.20(-3.32%)
Dec 13, 2019	26040	26674	25296	26587	2	+662.40(+2.56%)
Dec 12, 2019	25920	26400	24960	25925	2	-955.20(-3.55%)
Dec 11, 2019	27840	28800	25920	26880	2	-960.00(-3.45%)
Dec 10, 2019	28694	28699	27360	27840	2	+4.80(+0.02%)
Dec 09, 2019	27408	28800	27408	27835	0	-254.40(-0.91%)
Dec 06, 2019	30240	30240	27840	28090	1	-518.40(-1.81%)
Dec 05, 2019	27902	29280	27902	28608	0	-192.00(-0.67%)
Dec 04, 2019	29280	29280	27840	28800	0	-235.20(-0.81%)
Dec 03, 2019	30240	30240	28320	29035	1	+244.80(+0.85%)
Dec 02, 2019	29280	30024	27931	28790	1	-969.60(-3.26%)
Nov 29, 2019	29760	30240	28800	29760	0	+72.00(+0.24%)
Nov 27, 2019	28320	29755	28320	29688	1	+408.00(+1.39%)
Nov 26, 2019	29760	29760	27840	29280	0	+1320.00(+4.72%)
Nov 25, 2019	27902	30144	27902	27960	1	-700.80(-2.45%)
Nov 22, 2019	28800	30653	28320	28661	2	-619.20(-2.11%)
Nov 21, 2019	30720	30720	28800	29280	2	-840.00(-2.79%)
Nov 20, 2019	30254	31680	29760	30120	1	-566.40(-1.85%)
Nov 19, 2019	30720	31680	29280	30686	1	-76.80(-0.25%)
Nov 18, 2019	31200	32640	29947	30763	1	-768.00(-2.44%)
Nov 15, 2019	31200	33120	31200	31531	1	+331.20(+1.06%)
Nov 14, 2019	31680	33595	31200	31200	3	-1972.80(-5.95%)
Nov 13, 2019	31200	35520	31200	33173	4	-3787.20(-10.25%)
Nov 12, 2019	32640	38880	31200	36960	9	+4310.40(+13.20%)
Nov 11, 2019	31680	33821	31397	32650	2	+9.60(+0.03%)
Nov 08, 2019	34080	34910	31680	32640	3	-480.00(-1.45%)
Nov 07, 2019	34560	35040	33120	33120	0	-1459.20(-4.22%)
Nov 06, 2019	35520	35520	33600	34579	1	+494.40(+1.45%)
Nov 05, 2019	34560	36173	33614	34085	3	-2683.20(-7.30%)
Nov 04, 2019	37445	38683	36480	36768	0	+48.00(+0.13%)
Nov 01, 2019	35995	38362	35040	36720	1	+2222.40(+6.44%)
Oct 31, 2019	31459	34560	31200	34498	1	+3038.40(+9.66%)
Oct 30, 2019	33600	33912	31200	31459	5	-2044.80(-6.10%)
Oct 29, 2019	36000	36912	33504	33504	2	-1780.80(-5.05%)
Oct 28, 2019	34080	37690	34080	35285	3	-1670.40(-4.52%)
Oct 25, 2019	37589	38400	36480	36955	0	+417.60(+1.14%)
Oct 24, 2019	37824	37824	36538	36538	0	+537.60(+1.49%)
Oct 23, 2019	36960	38400	35520	36000	3	-969.60(-2.62%)
Oct 22, 2019	37440	37920	34656	36970	1	-950.40(-2.51%)
Oct 21, 2019	39840	39840	36960	37920	1	-2164.80(-5.40%)
Oct 18, 2019	38880	40085	36965	40085	1	+830.40(+2.12%)
Oct 17, 2019	40320	42038	38779	39254	0	-105.60(-0.27%)
Oct 16, 2019	38928	42235	38400	39360	0	+0.00(+0.00%)
Oct 15, 2019	39360	41280	37920	39360	1	-192.00(-0.49%)
Oct 14, 2019	38880	39552	37920	39552	3	-830.40(-2.06%)
Oct 11, 2019	38880	42096	38496	40382	1	+1502.40(+3.86%)
Oct 10, 2019	38400	39355	36485	38880	4	+480.00(+1.25%)
Oct 09, 2019	40800	41952	38400	38400	2	-2400.00(-5.88%)
Oct 08, 2019	42240	42240	40800	40800	1	-1920.00(-4.49%)
Oct 07, 2019	43200	45120	41760	42720	1	-1430.40(-3.24%)
Oct 04, 2019	44880	45600	43426	44150	0	-124.80(-0.28%)
Oct 03, 2019	42720	44582	42720	44275	2	+2515.20(+6.02%)
Oct 02, 2019	48000	48000	41760	41760	5	-6220.80(-12.97%)
Oct 01, 2019	48480	48480	46757	47981	0	-499.20(-1.03%)
Sep 30, 2019	49440	49440	48000	48480	0	-480.00(-0.98%)
Sep 27, 2019	49920	52320	48960	48960	1	-960.00(-1.92%)
Sep 26, 2019	51360	51360	48000	49920	1	+2611.20(+5.52%)
Sep 25, 2019	46080	48000	46080	47309	0	-523.20(-1.09%)
Sep 24, 2019	46560	48000	46560	47832	0	-168.00(-0.35%)
Sep 23, 2019	47760	48480	47059	48000	2	+96.00(+0.20%)
Sep 20, 2019	46262	48000	46262	47904	1	+1824.00(+3.96%)
Sep 19, 2019	44160	47899	44160	46080	2	+1920.00(+4.35%)
Sep 18, 2019	43200	47520	43200	44160	2	+0.00(+0.00%)
Sep 17, 2019	47520	50400	43680	44160	2	-480.00(-1.08%)
Sep 16, 2019	44640	47520	41760	44640	7	+2880.00(+6.90%)
Sep 13, 2019	45600	48480	41280	41760	10	-3816.00(-8.37%)
Sep 12, 2019	48960	49440	44160	45576	6	-2904.00(-5.99%)
Sep 11, 2019	49440	50400	45600	48480	11	-480.00(-0.98%)
Sep 10, 2019	52320	52320	47040	48960	5	-3840.00(-7.27%)
Sep 09, 2019	54720	54720	50400	52800	2	-960.00(-1.79%)
Sep 06, 2019	54720	55200	53280	53760	0	-480.00(-0.88%)
Sep 05, 2019	54240	55200	51365	54240	2	+1920.00(+3.67%)
Sep 04, 2019	55680	56160	50400	52320	1	-2880.00(-5.22%)

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.