Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3421	3574	3415	3443	23,577	+71.92(+2.13%)
Oct 30, 2019	3330	3459	3315	3371	16,161	-13.49(-0.40%)
Oct 29, 2019	3287	3393	3214	3385	24,769	+88.78(+2.69%)
Oct 28, 2019	3412	3412	3283	3296	26,685	-183.18(-5.26%)
Oct 25, 2019	3692	3692	3469	3479	39,977	-225.88(-6.10%)
Oct 24, 2019	3829	3861	3702	3705	26,529	-293.32(-7.34%)
Oct 23, 2019	3984	4068	3899	3999	23,571	+222.52(+5.89%)
Oct 22, 2019	3669	3782	3648	3776	16,553	+82.04(+2.22%)
Oct 21, 2019	3813	3833	3688	3694	13,369	-220.27(-5.63%)
Oct 18, 2019	3812	4019	3784	3914	21,706	+130.36(+3.45%)
Oct 17, 2019	3678	3859	3654	3784	11,886	-44.95(-1.17%)
Oct 16, 2019	3718	3848	3669	3829	25,809	+160.70(+4.38%)
Oct 15, 2019	3867	3869	3639	3668	35,048	-259.60(-6.61%)
Oct 14, 2019	3938	3984	3899	3928	10,756	+0.00(+0.00%)
Oct 11, 2019	3990	3990	3774	3928	41,042	-279.83(-6.65%)
Oct 10, 2019	4301	4318	4073	4208	18,183	-126.99(-2.93%)
Oct 09, 2019	4375	4418	4244	4335	13,322	-230.38(-5.05%)
Oct 08, 2019	4318	4574	4301	4565	24,084	+375.35(+8.96%)
Oct 07, 2019	4132	4182	4051	4190	15,520	+97.78(+2.39%)
Oct 04, 2019	4269	4288	4083	4092	16,191	-232.63(-5.38%)
Oct 03, 2019	4560	4718	4312	4324	24,840	-232.63(-5.10%)
Oct 02, 2019	4474	4639	4429	4557	38,812	+207.90(+4.78%)
Oct 01, 2019	4159	4396	3996	4349	31,845	+109.01(+2.57%)
Sep 30, 2019	4317	4362	4219	4240	13,806	-126.99(-2.91%)
Sep 27, 2019	4140	4462	4118	4367	24,947	+283.20(+6.93%)
Sep 26, 2019	4082	4195	4037	4084	15,683	+2.25(+0.06%)
Sep 25, 2019	4355	4484	4046	4082	14,295	-230.38(-5.34%)
Sep 24, 2019	4041	4372	4010	4312	24,660	+264.68(+6.54%)
Sep 23, 2019	4264	4264	4038	4047	22,250	-188.59(-4.45%)
Sep 20, 2019	3980	4288	3980	4236	17,453	+218.72(+5.44%)
Sep 19, 2019	3917	4028	3890	4017	9,858	+63.60(+1.61%)
Sep 18, 2019	3977	4119	3945	3954	11,756	-8.92(-0.23%)
Sep 17, 2019	4015	4090	3950	3963	9,751	-33.48(-0.84%)
Sep 16, 2019	4021	4101	3944	3996	11,245	+79.23(+2.02%)
Sep 13, 2019	3884	3977	3859	3917	15,009	+32.36(+0.83%)
Sep 12, 2019	3820	3961	3773	3884	19,078	-30.13(-0.77%)
Sep 11, 2019	4056	4114	3915	3915	16,679	-185.24(-4.52%)
Sep 10, 2019	4221	4297	4098	4100	13,315	-52.45(-1.26%)
Sep 09, 2019	4129	4205	4051	4152	12,973	-61.37(-1.46%)
Sep 06, 2019	4218	4294	4170	4214	12,869	-17.86(-0.42%)
Sep 05, 2019	4373	4374	4069	4232	27,122	-429.62(-9.22%)
Sep 04, 2019	4841	4841	4657	4661	13,013	-415.12(-8.18%)
Sep 03, 2019	4979	5161	4937	5076	11,551	+248.85(+5.15%)
Aug 30, 2019	4778	4908	4700	4827	11,008	-84.81(-1.73%)
Aug 29, 2019	5022	5034	4807	4912	13,008	-360.44(-6.84%)
Aug 28, 2019	5466	5564	5241	5273	9,916	-99.31(-1.85%)
Aug 27, 2019	5189	5459	5128	5372	11,924	+55.79(+1.05%)
Aug 26, 2019	5220	5383	5191	5316	8,824	-137.25(-2.52%)
Aug 23, 2019	5000	5498	4892	5453	21,973	+627.13(+12.99%)
Aug 22, 2019	4800	4976	4744	4826	8,867	+7.82(+0.16%)
Aug 21, 2019	4822	4899	4752	4818	8,013	-137.26(-2.77%)
Aug 20, 2019	4921	5036	4855	4956	6,625	+70.30(+1.44%)
Aug 19, 2019	4823	4962	4752	4885	9,977	-285.67(-5.52%)
Aug 16, 2019	5412	5432	5130	5171	12,173	-459.75(-8.16%)
Aug 15, 2019	5460	5782	5446	5631	10,723	+36.82(+0.66%)
Aug 14, 2019	5488	5669	5344	5594	16,726	+479.84(+9.38%)
Aug 13, 2019	5653	5733	4979	5114	18,449	-493.23(-8.80%)
Aug 12, 2019	5558	5691	5418	5607	13,418	+189.70(+3.50%)
Aug 09, 2019	5303	5514	5227	5418	21,907	+282.33(+5.50%)
Aug 08, 2019	5409	5548	5124	5135	24,601	-449.71(-8.05%)
Aug 07, 2019	5970	5976	5538	5585	28,517	-117.17(-2.05%)
Aug 06, 2019	5623	5906	5465	5702	28,092	-238.81(-4.02%)
Aug 05, 2019	5732	6069	5694	5941	30,703	+690.75(+13.16%)
Aug 02, 2019	5176	5379	5053	5250	29,390	+224.30(+4.46%)
Aug 01, 2019	4821	5142	4394	5026	40,528	+283.44(+5.98%)
Jul 31, 2019	4380	4869	4380	4743	44,268	+426.27(+9.88%)
Jul 30, 2019	4411	4449	4286	4316	22,059	+22.32(+0.52%)
Jul 29, 2019	4341	4457	4269	4294	18,092	-26.78(-0.62%)
Jul 26, 2019	4223	4327	4223	4321	11,327	+0.00(+0.00%)
Jul 25, 2019	4191	4350	4191	4321	25,907	+209.79(+5.10%)
Jul 24, 2019	4431	4439	4081	4111	37,081	-418.46(-9.24%)
Jul 23, 2019	4598	4680	4526	4529	15,350	-172.97(-3.68%)
Jul 22, 2019	4899	4916	4677	4702	18,241	-289.02(-5.79%)
Jul 19, 2019	4899	4998	4849	4991	10,169	+25.67(+0.52%)
Jul 18, 2019	5183	5189	4927	4966	10,845	-236.58(-4.55%)
Jul 17, 2019	5144	5249	5113	5202	8,410	-46.86(-0.89%)
Jul 16, 2019	5132	5317	5119	5249	12,447	+174.08(+3.43%)
Jul 15, 2019	5128	5162	5022	5075	9,214	-124.98(-2.40%)
Jul 12, 2019	5462	5462	5194	5200	13,409	-296.84(-5.40%)
Jul 11, 2019	5477	5607	5443	5497	12,692	-66.95(-1.20%)
Jul 10, 2019	5489	5581	5312	5564	18,991	-110.47(-1.95%)
Jul 09, 2019	5914	5937	5659	5674	7,869	-128.33(-2.21%)
Jul 08, 2019	5830	5905	5750	5803	9,643	+127.21(+2.24%)
Jul 05, 2019	5790	5854	5646	5676	9,768	+100.43(+1.80%)
Jul 03, 2019	5481	5693	5480	5575	7,470	+80.35(+1.46%)
Jul 02, 2019	5344	5565	5340	5495	11,769	+218.71(+4.15%)
Jul 01, 2019	4985	5415	4826	5276	20,623	-472.02(-8.21%)
Jun 28, 2019	5601	5770	5574	5748	11,443	+12.27(+0.21%)
Jun 27, 2019	5892	5914	5658	5736	5,386	-278.98(-4.64%)
Jun 26, 2019	6216	6238	5925	6015	8,228	-636.06(-9.56%)
Jun 25, 2019	6372	6673	6260	6651	6,634	+278.97(+4.38%)
Jun 24, 2019	6383	6450	6305	6372	6,057	-55.79(-0.87%)
Jun 21, 2019	6394	6450	6227	6428	5,246	+145.07(+2.31%)
Jun 20, 2019	6037	6394	6004	6283	10,971	-200.87(-3.10%)
Jun 19, 2019	6405	6573	6338	6483	6,998	-11.16(-0.17%)
Jun 18, 2019	7175	7220	6338	6495	16,596	-970.83(-13.00%)
Jun 17, 2019	7265	7477	7220	7465	4,834	+156.22(+2.14%)
Jun 14, 2019	7387	7443	7209	7309	8,443	+55.80(+0.77%)
Jun 13, 2019	6740	6941	6695	7253	6,716	+357.09(+5.18%)
Jun 12, 2019	6673	6919	6617	6896	6,906	+446.36(+6.92%)
Jun 11, 2019	6137	6595	6115	6450	7,850	-33.48(-0.52%)
Jun 10, 2019	6740	6774	6249	6483	11,472	-557.95(-7.92%)
Jun 07, 2019	7253	7265	6974	7041	8,766	-245.50(-3.37%)
Jun 06, 2019	7588	7644	7198	7287	5,498	-446.36(-5.77%)
Jun 05, 2019	7209	7878	7186	7733	7,217	+290.13(+3.90%)
Jun 04, 2019	8068	8291	7421	7443	13,763	-1093.58(-12.81%)
Jun 03, 2019	8369	8671	8035	8537	11,672	-44.64(-0.52%)
May 31, 2019	8548	8626	8191	8581	14,693	+334.77(+4.06%)
May 30, 2019	8358	8436	8023	8247	13,005	-178.54(-2.12%)
May 29, 2019	8782	8816	8325	8425	17,443	-111.59(-1.31%)
May 28, 2019	8180	8592	8079	8537	8,886	+212.02(+2.55%)
May 24, 2019	7934	8336	7800	8325	7,526	+212.02(+2.61%)
May 23, 2019	8157	8470	8079	8113	13,388	+390.57(+5.06%)
May 22, 2019	7666	7789	7499	7722	9,702	+457.52(+6.30%)
May 21, 2019	7265	7465	7131	7265	11,802	-491.00(-6.33%)
May 20, 2019	7566	7889	7421	7756	18,444	+825.77(+11.92%)
May 17, 2019	6841	7005	6450	6930	11,914	+390.57(+5.97%)
May 16, 2019	6506	6651	6338	6539	10,349	+323.61(+5.21%)
May 15, 2019	6584	6606	6093	6216	9,859	-145.07(-2.28%)
May 14, 2019	6617	6707	6271	6361	11,866	-524.47(-7.62%)
May 13, 2019	6651	6941	6506	6885	17,843	+870.40(+14.47%)
May 10, 2019	6193	6450	5914	6015	14,107	-22.31(-0.37%)
May 09, 2019	6126	6439	5959	6037	14,848	+200.86(+3.44%)
May 08, 2019	5814	5870	5580	5836	9,450	+133.91(+2.35%)
May 07, 2019	5501	5881	5479	5702	14,222	+379.41(+7.13%)
May 06, 2019	5580	5624	5289	5323	13,149	+267.81(+5.30%)
May 03, 2019	5077	5245	5055	5055	6,260	-100.43(-1.95%)
May 02, 2019	5356	5379	4988	5155	10,568	-178.54(-3.35%)
May 01, 2019	5044	5345	4977	5334	8,278	+122.75(+2.36%)
Apr 30, 2019	5356	5368	5178	5211	7,037	-111.59(-2.10%)
Apr 29, 2019	5301	5401	5256	5323	2,768	+22.31(+0.42%)
Apr 26, 2019	5479	5630	5301	5301	15,668	+133.91(+2.59%)
Apr 25, 2019	4955	5301	4943	5167	10,089	+267.82(+5.47%)
Apr 24, 2019	5066	5066	4754	4899	8,766	-156.23(-3.09%)
Apr 23, 2019	5155	5178	4999	5055	5,470	-156.22(-3.00%)
Apr 22, 2019	5301	5345	5167	5211	4,588	+11.16(+0.21%)
Apr 18, 2019	5211	5289	5156	5200	4,684	-22.32(-0.43%)
Apr 17, 2019	5167	5334	4999	5222	13,652	-245.50(-4.49%)
Apr 16, 2019	5925	5937	5468	5468	9,652	-569.11(-9.43%)
Apr 15, 2019	5914	6149	5892	6037	4,068	+122.75(+2.08%)
Apr 12, 2019	5992	6070	5914	5914	4,965	-245.50(-3.99%)
Apr 11, 2019	6126	6227	6037	6160	3,861	+22.32(+0.36%)
Apr 10, 2019	6316	6338	6104	6137	4,538	-178.55(-2.83%)
Apr 09, 2019	6216	6394	6216	6316	5,439	+212.02(+3.47%)
Apr 08, 2019	6249	6271	6093	6104	5,135	-44.63(-0.73%)
Apr 05, 2019	6182	6288	6149	6149	4,091	-156.23(-2.48%)
Apr 04, 2019	6394	6394	6171	6305	6,085	-11.16(-0.18%)
Apr 03, 2019	6539	6550	6149	6316	12,327	-457.52(-6.75%)
Apr 02, 2019	6796	6896	6729	6774	3,196	-22.32(-0.33%)
Apr 01, 2019	7008	7108	6785	6796	7,556	-535.63(-7.31%)
Mar 29, 2019	7421	7499	7298	7332	6,238	-357.09(-4.64%)
Mar 28, 2019	7566	7845	7410	7689	4,844	+33.47(+0.44%)
Mar 27, 2019	7320	7811	7253	7655	7,948	+323.62(+4.41%)
Mar 26, 2019	7253	7510	7131	7332	6,426	-234.35(-3.10%)
Mar 25, 2019	7410	7744	7242	7566	10,101	+290.14(+3.99%)
Mar 22, 2019	6841	7298	6774	7276	9,362	+569.11(+8.49%)
Mar 21, 2019	7488	7488	6584	6707	11,772	-792.29(-10.57%)
Mar 20, 2019	7298	7622	7164	7499	5,419	+212.02(+2.91%)
Mar 19, 2019	7421	7421	7220	7287	6,304	-305.09(-4.02%)
Mar 18, 2019	7514	7726	7392	7592	3,240	+55.66(+0.74%)
Mar 15, 2019	7993	8015	7358	7536	8,974	-723.57(-8.76%)
Mar 14, 2019	8115	8271	7993	8260	3,510	+144.71(+1.78%)
Mar 13, 2019	8071	8149	7915	8115	3,696	-89.05(-1.09%)
Mar 12, 2019	8249	8438	8082	8204	4,276	-100.19(-1.21%)
Mar 11, 2019	8772	8828	8182	8304	5,460	-634.52(-7.10%)
Mar 08, 2019	9373	9473	8925	8939	6,236	+11.13(+0.12%)
Mar 07, 2019	8761	9084	8739	8928	8,351	+278.30(+3.22%)
Mar 06, 2019	8249	8649	8238	8649	5,523	+411.88(+5.00%)
Mar 05, 2019	8160	8338	8082	8238	3,225	+122.45(+1.51%)
Mar 04, 2019	7948	8427	7881	8115	4,399	+0.00(+0.00%)
Mar 01, 2019	8071	8393	8004	8115	3,458	-233.77(-2.80%)
Feb 28, 2019	8483	8549	8271	8349	2,815	-22.26(-0.27%)
Feb 27, 2019	8193	8605	8193	8371	5,008	+300.56(+3.72%)
Feb 26, 2019	8015	8137	7893	8071	3,106	+155.85(+1.97%)
Feb 25, 2019	7726	7937	7636	7915	4,270	-211.51(-2.60%)
Feb 22, 2019	8193	8293	8082	8126	3,545	-256.03(-3.05%)
Feb 21, 2019	8171	8460	8149	8382	4,508	+178.11(+2.17%)
Feb 20, 2019	8349	8349	8048	8204	4,526	-211.51(-2.51%)
Feb 19, 2019	8505	8516	8249	8416	2,961	+33.40(+0.40%)
Feb 15, 2019	8304	8527	8249	8382	4,549	-111.32(-1.31%)
Feb 14, 2019	8683	8683	8316	8494	4,253	-66.79(-0.78%)
Feb 13, 2019	8494	8661	8371	8560	4,428	-89.06(-1.03%)
Feb 12, 2019	8872	8928	8583	8649	4,871	-567.73(-6.16%)
Feb 11, 2019	9251	9484	9162	9217	3,385	-133.58(-1.43%)
Feb 08, 2019	9729	9852	9306	9351	5,818	+33.40(+0.36%)
Feb 07, 2019	9072	9540	8950	9317	5,833	+567.72(+6.49%)
Feb 06, 2019	9173	9173	8527	8750	8,012	-756.97(-7.96%)
Feb 05, 2019	9618	9696	9373	9507	3,835	-133.58(-1.39%)
Feb 04, 2019	9763	10030	9640	9640	2,876	-133.58(-1.37%)
Feb 01, 2019	10019	10119	9640	9774	5,662	-367.39(-3.62%)
Jan 31, 2019	10163	10408	9874	10141	5,410	+0.00(+0.00%)
Jan 30, 2019	10508	10876	10008	10141	5,567	-957.30(-8.63%)
Jan 29, 2019	10564	11143	10508	11098	4,788	+467.50(+4.40%)
Jan 28, 2019	11154	11232	10397	10631	7,288	+590.00(+5.88%)
Jan 25, 2019	10609	10820	9919	10041	6,552	-690.20(-6.43%)
Jan 24, 2019	12067	12134	10564	10731	13,211	-2204.10(-17.04%)
Jan 23, 2019	12468	13292	12290	12935	6,325	+267.20(+2.11%)
Jan 22, 2019	12022	12924	12000	12668	7,174	+990.70(+8.48%)
Jan 18, 2019	12167	12368	11444	11677	6,363	-868.30(-6.92%)
Jan 17, 2019	13202	13481	12323	12546	6,111	-434.10(-3.34%)
Jan 16, 2019	12534	13002	12356	12980	3,550	+289.40(+2.28%)
Jan 15, 2019	12635	12835	12223	12690	4,373	-66.80(-0.52%)
Jan 14, 2019	12646	12958	12512	12757	4,262	+567.80(+4.66%)
Jan 11, 2019	12746	12835	11844	12189	4,730	-356.30(-2.84%)
Jan 10, 2019	13292	13303	12490	12546	4,577	-378.40(-2.93%)
Jan 09, 2019	13626	13626	12713	12924	6,082	-1046.40(-7.49%)
Jan 08, 2019	13380	14516	13347	13970	5,422	+178.10(+1.29%)
Jan 07, 2019	14371	14638	13369	13792	2,741	-812.70(-5.56%)
Jan 04, 2019	15985	16097	14410	14605	4,918	-2192.90(-13.05%)
Jan 03, 2019	15351	16843	15062	16798	12,038	+2504.60(+17.52%)
Jan 02, 2019	15607	15629	13948	14293	6,884	-389.60(-2.65%)
Dec 31, 2018	14394	15106	14271	14683	4,370	-267.10(-1.79%)
Dec 28, 2018	14984	15340	14104	14950	5,201	-311.70(-2.04%)
Dec 27, 2018	16453	16854	15262	15262	2,793	-335.30(-2.15%)
Dec 26, 2018	18125	19045	15575	15597	6,481	-3236.90(-17.19%)
Dec 24, 2018	17781	18856	17271	18834	4,996	+1474.30(+8.49%)
Dec 21, 2018	16284	17537	15675	17360	6,286	+764.90(+4.61%)
Dec 20, 2018	16185	17182	15453	16595	5,858	+421.30(+2.60%)
Dec 19, 2018	14555	16384	14134	16174	7,201	+1818.00(+12.66%)
Dec 18, 2018	14599	14599	13646	14356	5,510	-609.70(-4.07%)
Dec 17, 2018	14555	15220	13823	14965	4,356	+543.20(+3.77%)
Dec 14, 2018	14322	14433	13580	14422	4,064	+587.50(+4.25%)
Dec 13, 2018	13424	13990	13214	13834	2,812	+166.30(+1.22%)
Dec 12, 2018	13602	14001	13058	13668	3,206	-631.90(-4.42%)
Dec 11, 2018	13823	14555	13269	14300	4,341	-243.90(-1.68%)
Dec 10, 2018	15242	15442	14367	14544	4,262	-642.90(-4.23%)
Dec 07, 2018	13713	15386	13635	15187	6,994	+1529.70(+11.20%)
Dec 06, 2018	14622	15220	13657	13657	6,833	+221.80(+1.65%)
Dec 04, 2018	12039	13469	11972	13435	3,916	+1684.90(+14.34%)
Dec 03, 2018	11617	12138	11473	11750	2,661	-1019.80(-7.99%)
Nov 30, 2018	13258	13724	12748	12770	1,619	-565.40(-4.24%)
Nov 29, 2018	13225	13413	12937	13336	2,249	+332.60(+2.56%)
Nov 28, 2018	13635	14356	13003	13003	3,143	-986.60(-7.05%)
Nov 27, 2018	14333	14522	13646	13990	1,932	-77.60(-0.55%)
Nov 26, 2018	14278	14721	14056	14067	1,742	-831.40(-5.58%)
Nov 23, 2018	15187	15242	14511	14899	1,294	+11.10(+0.07%)
Nov 21, 2018		14888	14888	14888	0	-199.60(-1.32%)
Nov 20, 2018	16417	16473	14478	15087	6,260	-55.40(-0.37%)
Nov 19, 2018	13901	15176	13635	15143	5,739	+1574.10(+11.60%)
Nov 16, 2018	14555	14555	13391	13568	5,823	+454.50(+3.47%)
Nov 15, 2018	14732	14810	12937	13114	4,189	-1463.20(-10.04%)
Nov 14, 2018	14289	14998	13890	14577	2,698	-177.40(-1.20%)
Nov 13, 2018	15143	15143	13812	14755	4,041	-609.70(-3.97%)
Nov 12, 2018	14200	15508	14189	15364	6,378	+1795.80(+13.24%)
Nov 09, 2018	13347	13912	13236	13568	4,836	+709.50(+5.52%)
Nov 08, 2018	13081	13192	12571	12859	3,135	+177.40(+1.40%)
Nov 07, 2018	12660	13169	12582	12682	3,578	-487.80(-3.70%)
Nov 06, 2018	13724	13735	13003	13169	3,125	-476.70(-3.49%)
Nov 05, 2018	13302	14311	13302	13646	4,312	+343.70(+2.58%)
Nov 02, 2018	12837	13768	12671	13302	6,352	+565.30(+4.44%)

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.