Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	283200	286080	273053	273600	0	-8640.00(-3.06%)
Jun 29, 2017	283200	299520	281362	282240	0	+960.00(+0.34%)
Jun 28, 2017	288480	289440	280800	281280	0	-12091.00(-4.12%)
Jun 27, 2017	297120	297600	293371	293371	0	+2971.00(+1.02%)
Jun 26, 2017	307200	307200	286080	290400	0	-13920.00(-4.57%)
Jun 23, 2017	293280	304320	292800	304320	1	+13920.00(+4.79%)
Jun 22, 2017	292560	300000	280800	290400	0	+4800.00(+1.68%)
Jun 21, 2017	291360	291360	270720	285600	0	-2400.00(-0.83%)
Jun 20, 2017	307200	307200	285600	288000	0	+192.00(+0.07%)
Jun 19, 2017	300000	300000	285600	287808	0	-9312.00(-3.13%)
Jun 16, 2017	269760	300000	269760	297120	0	+26160.00(+9.65%)
Jun 15, 2017	283200	284400	269280	270960	0	-16560.00(-5.76%)
Jun 14, 2017	299520	299520	283200	287520	0	-10560.00(-3.54%)
Jun 13, 2017	312000	312000	296640	298080	0	+1440.00(+0.49%)
Jun 12, 2017	280800	311520	271200	296640	0	+23040.00(+8.42%)
Jun 09, 2017	286546	286546	271200	273600	0	+4320.00(+1.60%)
Jun 08, 2017	276000	280320	256800	269280	1	+5280.00(+2.00%)
Jun 07, 2017	234446	264000	234446	264000	1	+29760.00(+12.70%)
Jun 06, 2017	240480	245616	232800	234240	0	-5760.00(-2.40%)
Jun 05, 2017	287520	288000	240000	240000	0	-43680.00(-15.40%)
Jun 02, 2017	292800	295680	264480	283680	0	-7680.00(-2.64%)
Jun 01, 2017	318720	318720	290400	291360	0	-1440.00(-0.49%)
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%)

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.