Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	53760	55680	52320	55200	0	+3360.00(+6.48%)
Aug 30, 2019	53280	53760	51840	51840	1	-960.00(-1.82%)
Aug 29, 2019	50880	55680	50880	52800	1	+1920.00(+3.77%)
Aug 28, 2019	53760	53760	49920	50880	2	-2400.00(-4.50%)
Aug 27, 2019	55200	58080	51360	53280	5	-1920.00(-3.48%)
Aug 26, 2019	53760	55680	48000	55200	3	+1440.00(+2.68%)
Aug 23, 2019	48960	58973	48960	53760	12	+5760.00(+12.00%)
Aug 22, 2019	60960	65280	45600	48000	12	-12480.00(-20.63%)
Aug 21, 2019	60000	64018	60000	60480	1	-480.00(-0.79%)
Aug 20, 2019	61440	61805	59040	60960	1	-480.00(-0.78%)
Aug 19, 2019	66240	68448	60480	61440	3	-4320.00(-6.57%)
Aug 16, 2019	60000	68160	58560	65760	4	+6240.00(+10.48%)
Aug 15, 2019	60000	62400	56640	59520	3	-480.00(-0.80%)
Aug 14, 2019	62400	62400	55680	60000	7	-7512.00(-11.13%)
Aug 13, 2019	63360	68160	61445	67512	3	+3672.00(+5.75%)
Aug 12, 2019	66240	66720	57600	63840	6	-1920.00(-2.92%)
Aug 09, 2019	67680	69120	64800	65760	1	-1920.00(-2.84%)
Aug 08, 2019	68160	69600	67680	67680	1	-1440.00(-2.08%)
Aug 07, 2019	72480	72480	65280	69120	2	-1920.00(-2.70%)
Aug 06, 2019	69600	72000	67680	71040	1	+2400.00(+3.50%)
Aug 05, 2019	73920	73920	68640	68640	3	-6240.00(-8.33%)
Aug 02, 2019	74880	74880	72000	74880	2	+0.00(+0.00%)
Aug 01, 2019	74880	76800	74400	74880	3	+480.00(+0.65%)
Jul 31, 2019	72960	77760	72960	74400	5	+1920.00(+2.65%)
Jul 30, 2019	72000	75360	71520	72480	4	+1440.00(+2.03%)
Jul 29, 2019	70080	73440	69600	71040	11	+3360.00(+4.96%)
Jul 26, 2019	63840	70032	63379	67680	5	+3840.00(+6.02%)
Jul 25, 2019	64320	64800	62400	63840	2	+960.00(+1.53%)
Jul 24, 2019	64800	64800	62400	62880	2	-1440.00(-2.24%)
Jul 23, 2019	65760	65760	63360	64320	1	-1440.00(-2.19%)
Jul 22, 2019	67200	67200	64320	65760	3	+960.00(+1.48%)
Jul 19, 2019	66240	67200	63840	64800	4	+960.00(+1.50%)
Jul 18, 2019	63360	65280	63360	63840	2	+480.00(+0.76%)
Jul 17, 2019	64320	65760	63360	63360	7	-960.00(-1.49%)
Jul 16, 2019	67200	67200	63360	64320	4	+960.00(+1.52%)
Jul 15, 2019	62400	66720	62400	63360	6	+480.00(+0.76%)
Jul 12, 2019	64800	64800	61920	62880	24	-1920.00(-2.96%)
Jul 11, 2019	83040	83040	72000	64800	17	-18240.00(-21.97%)
Jul 10, 2019	84480	86880	82080	83040	6	-960.00(-1.14%)
Jul 09, 2019	84480	87840	82080	84000	4	-480.00(-0.57%)
Jul 08, 2019	84000	84922	81600	84480	4	+1680.00(+2.03%)
Jul 05, 2019	82080	85440	81120	82800	0	+465.60(+0.57%)
Jul 03, 2019	82080	84480	80640	82334	1	-705.60(-0.85%)
Jul 02, 2019	80640	85920	79680	83040	3	-480.00(-0.57%)
Jul 01, 2019	85440	85920	77760	83520	4	-2880.00(-3.33%)
Jun 28, 2019	75360	86400	75360	86400	9	+10560.00(+13.92%)
Jun 27, 2019	72480	75840	72480	75840	2	+2880.00(+3.95%)
Jun 26, 2019	71040	72960	71040	72960	0	+2400.00(+3.40%)
Jun 25, 2019	71520	73920	69600	70560	1	-1440.00(-2.00%)
Jun 24, 2019	74400	75360	72000	72000	1	-3360.00(-4.46%)
Jun 21, 2019	74400	75840	72960	75360	1	+480.00(+0.64%)
Jun 20, 2019	71040	79200	69600	74880	10	+6720.00(+9.86%)
Jun 19, 2019	68640	70272	63840	68160	2	+0.00(+0.00%)
Jun 18, 2019	68640	71760	67200	68160	1	-2400.00(-3.40%)
Jun 17, 2019	65760	72960	65760	70560	2	+4800.00(+7.30%)
Jun 14, 2019	64320	67680	64320	65760	1	+1920.00(+3.01%)
Jun 13, 2019	71040	71040	62400	63840	4	-6480.00(-9.22%)
Jun 12, 2019	71520	71990	70080	70320	1	-1200.00(-1.68%)
Jun 11, 2019	71040	72000	70080	71520	1	+1440.00(+2.05%)
Jun 10, 2019	68640	72000	68640	70080	1	+960.00(+1.39%)
Jun 07, 2019	69120	72000	69120	69120	2	+0.00(+0.00%)
Jun 06, 2019	72960	73440	68640	69120	2	-2880.00(-4.00%)
Jun 05, 2019	70080	73920	70080	72000	1	+1440.00(+2.04%)
Jun 04, 2019	70080	72000	69600	70560	1	+480.00(+0.68%)
Jun 03, 2019	71520	74400	69605	70080	2	-2400.00(-3.31%)
May 31, 2019	70080	74400	69600	72480	2	+960.00(+1.34%)
May 30, 2019	70080	72000	67680	71520	2	+960.00(+1.36%)
May 29, 2019	72960	74050	68640	70560	4	-3360.00(-4.55%)
May 28, 2019	75360	75360	73440	73920	1	-1440.00(-1.91%)
May 24, 2019	76800	76800	72000	75360	2	-480.00(-0.63%)
May 23, 2019	72000	75840	71040	75840	3	+3480.00(+4.81%)
May 22, 2019	72000	75955	71520	72360	3	+360.00(+0.50%)
May 21, 2019	77280	78720	71040	72000	6	-5760.00(-7.41%)
May 20, 2019	83040	83040	76800	77760	4	-3840.00(-4.71%)
May 17, 2019	86400	86400	79200	81600	6	+1440.00(+1.80%)
May 16, 2019	72000	81120	71040	80160	15	+0.00(+0.00%)
May 15, 2019	79200	80160	77760	80160	8	-480.00(-0.60%)
May 14, 2019	81600	82560	77280	80640	4	-480.00(-0.59%)
May 13, 2019	80160	81600	77760	81120	4	+960.00(+1.20%)
May 10, 2019	84480	85440	75840	80160	11	-4300.80(-5.09%)
May 09, 2019	88800	88800	83520	84461	6	-3379.20(-3.85%)
May 08, 2019	91200	91200	86880	87840	5	-2400.00(-2.66%)
May 07, 2019	89280	93600	86400	90240	15	+2400.00(+2.73%)
May 06, 2019	88800	88800	82080	87840	8	+480.00(+0.55%)
May 03, 2019	87840	88800	84960	87360	8	+2400.00(+2.82%)
May 02, 2019	87360	87360	84480	84960	5	-960.00(-1.12%)
May 01, 2019	83040	86400	81120	85920	11	+5280.00(+6.55%)
Apr 30, 2019	79680	81600	79200	80640	4	+0.00(+0.00%)
Apr 29, 2019	79680	84000	78720	80640	11	+2880.00(+3.70%)
Apr 26, 2019	72960	77760	71040	77760	7	+5280.00(+7.28%)
Apr 25, 2019	72000	73920	71040	72480	2	+1920.00(+2.72%)
Apr 24, 2019	72480	74400	70080	70560	4	-1920.00(-2.65%)
Apr 23, 2019	75840	75840	69600	72480	5	-480.00(-0.66%)
Apr 22, 2019	69600	75840	69600	72960	9	+3360.00(+4.83%)
Apr 18, 2019	71520	71520	67200	69600	2	+1920.00(+2.84%)
Apr 17, 2019	69600	71040	66240	67680	4	-480.00(-0.70%)
Apr 16, 2019	63840	72480	63840	68160	14	+2880.00(+4.41%)
Apr 15, 2019	59520	65760	58560	65280	9	+7200.00(+12.40%)
Apr 12, 2019	57120	58560	57120	58080	2	+960.00(+1.68%)
Apr 11, 2019	55200	59520	55186	57120	3	+1920.00(+3.48%)
Apr 10, 2019	54720	56640	53760	55200	4	+0.00(+0.00%)
Apr 09, 2019	55680	56640	54240	55200	3	+480.00(+0.88%)
Apr 08, 2019	54720	58560	54720	54720	2	-1641.60(-2.91%)
Apr 05, 2019	58080	59458	53760	56362	4	-1718.40(-2.96%)
Apr 04, 2019	59040	61440	57600	58080	2	+0.00(+0.00%)
Apr 03, 2019	55200	65280	55200	58080	9	+4320.00(+8.04%)
Apr 02, 2019	59040	59040	53280	53760	11	-4800.00(-8.20%)
Apr 01, 2019	61920	61920	57600	58560	3	+0.00(+0.00%)
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%)

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.