Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	61440	70560	61440	63840	29	+6720.00(+11.76%)
Jul 31, 2018	60480	61440	55200	57120	12	-3840.00(-6.30%)
Jul 30, 2018	62400	62400	60000	60960	6	+480.00(+0.79%)
Jul 27, 2018	62880	62880	59520	60480	9	-2400.00(-3.82%)
Jul 26, 2018	63840	64800	62400	62880	6	-480.00(-0.76%)
Jul 25, 2018	65280	66240	60960	63360	18	-2880.00(-4.35%)
Jul 24, 2018	72000	72845	65760	66240	12	-4800.00(-6.76%)
Jul 23, 2018	74400	76800	70080	71040	14	-5280.00(-6.92%)
Jul 20, 2018	74880	78720	74400	76320	11	+480.00(+0.63%)
Jul 19, 2018	76800	83520	72000	75840	61	+4800.00(+6.76%)
Jul 18, 2018	72000	72000	69600	71040	12	-2880.00(-3.90%)
Jul 17, 2018	76800	77285	69600	73920	16	-2880.00(-3.75%)
Jul 16, 2018	84000	92160	74400	76800	94	-1440.00(-1.84%)
Jul 13, 2018	77760	88800	69600	78240	124	+13440.00(+20.74%)
Jul 12, 2018	63360	65760	59040	64800	21	-480.00(-0.74%)
Jul 11, 2018	72480	73920	65280	65280	17	-9120.00(-12.26%)
Jul 10, 2018	76800	77280	72000	74400	9	-3360.00(-4.32%)
Jul 09, 2018	79680	81005	77280	77760	6	-1920.00(-2.41%)
Jul 06, 2018	81600	83520	75840	79680	7	-1920.00(-2.35%)
Jul 05, 2018	75840	81600	75840	81600	6	+5760.00(+7.59%)
Jul 03, 2018		75840	75840	75840	0	-52.80(-0.07%)
Jul 02, 2018	80640	80640	72960	75893	8	-2347.20(-3.00%)
Jun 29, 2018	85920	87312	76800	78240	14	-5760.00(-6.86%)
Jun 28, 2018	88800	88800	83040	84000	10	-2400.00(-2.78%)
Jun 27, 2018	88800	91680	84480	86400	12	-2880.00(-3.23%)
Jun 26, 2018	91680	92160	88368	89280	17	-2880.00(-3.12%)
Jun 25, 2018	93600	97872	90720	92160	14	+0.00(+0.00%)
Jun 22, 2018	96000	97920	86400	92160	21	-6960.00(-7.02%)
Jun 21, 2018	102240	109440	93600	99120	52	-2160.00(-2.13%)
Jun 20, 2018	91200	101760	90264	101280	44	+13920.00(+15.93%)
Jun 19, 2018	84000	88800	83040	87360	22	-480.00(-0.55%)
Jun 18, 2018	80160	90720	76800	87840	42	+7200.00(+8.93%)
Jun 15, 2018		78240	78240	80640	11	+2400.00(+3.07%)
Jun 14, 2018	81600	81600	76800	78240	16	-2400.00(-2.98%)
Jun 13, 2018	79200	82560	76800	80640	15	+1920.00(+2.44%)
Jun 12, 2018	80640	84000	73920	78720	31	-5760.00(-6.82%)
Jun 11, 2018	75360	88320	75360	84480	142	+16800.00(+24.82%)
Jun 08, 2018	79200	80146	65280	67680	52	-12000.00(-15.06%)
Jun 07, 2018	96960	96960	78720	79680	47	-18720.00(-19.02%)
Jun 06, 2018			87360	98400	200	+9600.00(+10.81%)
Jun 05, 2018	68640	90720	65549	88800	113	+23040.00(+35.04%)
Jun 04, 2018	71040	71506	64800	65760	14	-1440.00(-2.14%)
Jun 01, 2018	68160	68160	60480	67200	25	+2880.00(+4.48%)
May 31, 2018	68640	69120	62400	64320	21	-3360.00(-4.96%)
May 30, 2018	62880	69120	61037	67680	43	+6720.00(+11.02%)
May 29, 2018	57120	64800	55200	60960	41	+2400.00(+4.10%)
May 25, 2018		58560	58560	58560	0	-2400.00(-3.94%)
May 24, 2018	67200	74400	59040	60960	81	-10560.00(-14.77%)
May 23, 2018	76320	76800	60480	71520	273	+10560.00(+17.32%)
May 22, 2018	73440	91200	58560	60960	859	+960.00(+1.60%)
May 21, 2018	19200	61920	17040	60000	917	+44851.20(+296.07%)
May 18, 2018	16704	17054	14400	15149	3	-441.60(-2.83%)
May 17, 2018	15024	16325	14496	15590	2	+244.80(+1.60%)
May 16, 2018	18240	18240	14400	15346	4	-302.40(-1.93%)
May 15, 2018	20640	20640	15648	15648	6	-4992.00(-24.19%)
May 14, 2018	19680	21120	19680	20640	4	+966.00(+4.91%)
May 11, 2018	19358	20155	19358	19674	0	-6.00(-0.03%)
May 10, 2018	20640	20640	19358	19680	1	-960.00(-4.65%)
May 09, 2018	21120	21120	19258	20640	1	-268.80(-1.29%)
May 08, 2018	20314	23040	20314	20909	3	-258.20(-1.22%)
May 07, 2018	22080	22080	20160	21167	1	-433.00(-2.00%)
May 04, 2018	21648	22080	19829	21600	0	-120.00(-0.55%)
May 03, 2018	22080	22080	20693	21720	1	+1646.40(+8.20%)
May 02, 2018	22080	22080	20074	20074	0	-1526.40(-7.07%)
May 01, 2018	21120	21600	21120	21600	0	+0.00(+0.00%)
Apr 30, 2018	22080	22080	20971	21600	0	+0.00(+0.00%)
Apr 27, 2018	19200	22080	19200	21600	0	+336.00(+1.58%)
Apr 26, 2018	22560	22560	19200	21264	0	-336.00(-1.56%)
Apr 25, 2018	20160	21600	20160	21600	0	+0.00(+0.00%)
Apr 24, 2018	20515	22080	20515	21600	0	+499.20(+2.37%)
Apr 23, 2018	21360	22080	20592	21101	0	-499.20(-2.31%)
Apr 20, 2018	22128	22272	21139	21600	0	-513.60(-2.32%)
Apr 19, 2018	22320	22320	22085	22114	0	-206.40(-0.92%)
Apr 18, 2018	22800	23472	22320	22320	0	-734.40(-3.19%)
Apr 17, 2018	22800	23520	22800	23054	1	+489.60(+2.17%)
Apr 16, 2018	24480	25440	22320	22565	1	-1195.20(-5.03%)
Apr 13, 2018	22128	23890	22128	23760	0	+244.80(+1.04%)
Apr 12, 2018	24000	24000	21600	23515	4	+571.20(+2.49%)
Apr 11, 2018	22613	22944	21202	22944	2	+1406.40(+6.53%)
Apr 10, 2018	23112	23112	21120	21538	2	-1014.50(-4.50%)
Apr 09, 2018	23856	24106	22552	22552	1	-1303.90(-5.47%)
Apr 06, 2018	24168	24168	23280	23856	0	-443.90(-1.83%)
Apr 05, 2018	24480	24480	23040	24300	0	-132.10(-0.54%)
Apr 04, 2018	24288	26107	21725	24432	2	-48.00(-0.20%)
Apr 03, 2018	26400	26400	24480	24480	0	-480.00(-1.92%)

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.