Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	299040	310349	281280	292800	0	+3840.00(+1.33%)
May 30, 2017	325920	325920	288960	288960	0	-23520.00(-7.53%)
May 26, 2017	328320	337632	312000	312480	0	-15840.00(-4.82%)
May 25, 2017	337042	337042	328320	328320	0	-10080.00(-2.98%)
May 24, 2017	331200	340800	331200	338400	0	+4320.00(+1.29%)
May 23, 2017	329342	340800	329342	334080	0	-3840.00(-1.14%)
May 22, 2017	340320	343200	328320	337920	0	+2400.00(+0.72%)
May 19, 2017	340320	344352	335520	335520	0	+7680.00(+2.34%)
May 18, 2017	354720	382128	327360	327840	0	-12000.00(-3.53%)
May 17, 2017	369874	369874	339840	339840	0	-43680.00(-11.39%)
May 16, 2017	372000	383520	372000	383520	0	+11520.00(+3.10%)
May 15, 2017	354240	373982	351840	372000	0	+18240.00(+5.16%)
May 12, 2017	348000	353760	332640	353760	0	+23040.00(+6.97%)
May 11, 2017	335040	348000	322080	330720	0	-4320.00(-1.29%)
May 10, 2017	347520	347520	321120	335040	0	+16320.00(+5.12%)
May 09, 2017	324000	335904	312480	318720	0	-6720.00(-2.06%)
May 08, 2017	337920	351787	321120	325440	0	-29760.00(-8.38%)
May 05, 2017	316320	355200	312000	355200	0	+39360.00(+12.46%)
May 04, 2017	312480	315840	307680	315840	1	+3360.00(+1.08%)
May 03, 2017	327360	327360	311030	312480	0	-14880.00(-4.55%)
May 02, 2017	335040	342720	327360	327360	0	-12000.00(-3.54%)
May 01, 2017	347040	383520	335040	339360	0	-3840.00(-1.12%)
Apr 28, 2017	343200	355200	336480	343200	0	-6720.00(-1.92%)
Apr 27, 2017	358080	364267	349920	349920	0	-3840.00(-1.09%)
Apr 26, 2017	357931	364152	353760	353760	0	-13920.00(-3.79%)
Apr 25, 2017	383995	383995	367680	367680	0	+6139.00(+1.70%)
Apr 24, 2017	366240	381600	359520	361541	0	-5179.00(-1.41%)
Apr 21, 2017	372000	376320	360960	366720	0	+0.00(+0.00%)
Apr 20, 2017	374400	384000	363360	366720	0	-2880.00(-0.78%)
Apr 19, 2017	384000	388800	369600	369600	0	-14400.00(-3.75%)
Apr 18, 2017	392640	393600	378163	384000	0	-2400.00(-0.62%)
Apr 17, 2017	393600	393600	385440	386400	0	+2400.00(+0.62%)
Apr 13, 2017	384000	384000	379200	384000	0	-3840.00(-0.99%)
Apr 12, 2017	395208	395208	380640	387840	0	+6240.00(+1.64%)
Apr 11, 2017	390240	391200	380702	381600	0	+4800.00(+1.27%)
Apr 10, 2017	390720	407419	376800	376800	0	-6720.00(-1.75%)
Apr 07, 2017	378480	386880	378480	383520	0	+3360.00(+0.88%)
Apr 06, 2017	378240	384000	374880	380160	0	-3360.00(-0.88%)
Apr 05, 2017	383520	385949	375360	383520	0	+480.00(+0.13%)
Apr 04, 2017	388800	392640	383040	383040	0	-960.00(-0.25%)
Apr 03, 2017	376800	421085	376800	384000	0	+4320.00(+1.14%)
Mar 31, 2017	408000	408000	378701	379680	1	-4800.00(-1.25%)
Mar 30, 2017	390240	427555	384480	384480	0	-9120.00(-2.32%)
Mar 29, 2017	385920	397920	385920	393600	0	+0.00(+0.00%)
Mar 28, 2017	398400	406080	380640	393600	0	-7200.00(-1.80%)
Mar 27, 2017	391680	406080	391680	400800	0	+3360.00(+0.85%)
Mar 24, 2017	404160	406560	377568	397440	0	-9120.00(-2.24%)
Mar 23, 2017	388800	406560	384480	406560	0	+20640.00(+5.35%)
Mar 22, 2017	399360	399360	359040	385920	0	-10560.00(-2.66%)
Mar 21, 2017	416160	425760	396000	396480	0	-11040.00(-2.71%)
Mar 20, 2017	403200	447658	395520	407520	0	+9120.00(+2.29%)
Mar 17, 2017	434400	440160	396960	398400	1	-26880.00(-6.32%)
Mar 16, 2017	435499	454080	412800	425280	0	-7200.00(-1.66%)
Mar 15, 2017	442080	453120	432480	432480	0	-8160.00(-1.85%)
Mar 14, 2017	425280	449280	417120	440640	0	+23040.00(+5.52%)
Mar 13, 2017	428160	441600	408480	417600	0	+12480.00(+3.08%)
Mar 10, 2017	408000	413280	404640	405120	0	+5760.00(+1.44%)
Mar 09, 2017	422400	437616	398880	399360	0	-8640.00(-2.12%)
Mar 08, 2017	458371	458371	408000	408000	0	-2880.00(-0.70%)
Mar 07, 2017	431520	460800	403200	410880	0	-14880.00(-3.49%)
Mar 06, 2017	408480	433920	396000	425760	0	+17760.00(+4.35%)
Mar 03, 2017	432000	432000	408000	408000	0	+11520.00(+2.91%)
Mar 02, 2017	397440	403200	396480	396480	0	-6240.00(-1.55%)

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.