Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	70680	71160	68388	68520	167	-1320.00(-1.89%)
Jan 30, 2018	72720	73200	72720	69840	7	-4080.00(-5.52%)
Jan 29, 2018	75240	75360	72960	73920	1	-2040.00(-2.69%)
Jan 26, 2018	75000	77040	74160	75960	4	+1200.00(+1.61%)
Jan 25, 2018	74520	75600	74400	74760	2	+600.00(+0.81%)
Jan 24, 2018	73560	75180	73440	74160	4	+600.00(+0.82%)
Jan 23, 2018	73799	75180	72480	73560	5	+360.00(+0.49%)
Jan 22, 2018	72960	74400	71640	73200	8	+0.00(+0.00%)
Jan 19, 2018	73680	75000	72120	73200	25	-240.00(-0.33%)
Jan 18, 2018	72000	75000	71400	73440	107	+1320.00(+1.83%)
Jan 17, 2018	72480	74640	71280	72120	4	+360.00(+0.50%)
Jan 16, 2018	72720	74880	68789	71760	2	-600.00(-0.83%)
Jan 12, 2018		72360	72360	72360	0	+1920.00(+2.73%)
Jan 11, 2018	73440	75960	70200	70440	7	-2760.00(-3.77%)
Jan 10, 2018	72000	77400	70812	73200	7	+4800.00(+7.02%)
Jan 09, 2018	71450	71450	66960	68400	6	+1680.00(+2.52%)
Jan 08, 2018	64560	67800	63552	66720	18	+1560.00(+2.39%)
Jan 05, 2018	66120	66600	64320	65160	5	-720.00(-1.09%)
Jan 04, 2018	66840	67080	64080	65880	1	-720.00(-1.08%)
Jan 03, 2018	63120	66600	61620	66600	54	+3720.00(+5.92%)
Jan 02, 2018		63480	61800	62880	1	+1080.00(+1.75%)
Dec 29, 2017		61800	61800	61800	0	-840.00(-1.34%)
Dec 28, 2017	63480	63480	60240	62640	4	-720.00(-1.14%)
Dec 27, 2017	64560	64800	62872	63360	4	-1080.00(-1.68%)
Dec 26, 2017	65280	65988	64320	64440	3	-240.00(-0.37%)
Dec 22, 2017	62520	65220	62520	64680	2	+1800.00(+2.86%)
Dec 21, 2017	64200	64740	62879	62880	4	-1320.00(-2.06%)
Dec 20, 2017	62760	64680	62520	64200	11	+1560.00(+2.49%)
Dec 19, 2017	63000	63120	61320	62640	16	-360.00(-0.57%)
Dec 18, 2017	62160	63000	60120	63000	10	+960.00(+1.55%)
Dec 15, 2017	62520	62640	61800	62040	5	+480.00(+0.78%)
Dec 14, 2017	60540	61680	60000	61560	7	+1560.00(+2.60%)
Dec 13, 2017	60840	61440	57360	60000	91	-1080.00(-1.77%)
Dec 12, 2017	61560	62520	60600	61080	7	-120.00(-0.20%)
Dec 11, 2017	61800	62400	61200	61200	1	-600.00(-0.97%)
Dec 08, 2017	61505	62280	61320	61800	3	+600.00(+0.98%)
Dec 07, 2017	60840	61260	60840	61200	2	+240.00(+0.39%)
Dec 06, 2017	64320	65400	59399	60960	22	-1694.40(-2.70%)
Dec 05, 2017	62040	63480	62040	62654	3	+614.40(+0.99%)
Dec 04, 2017	61680	61680	59880	62040	64	+360.00(+0.58%)
Dec 01, 2017	60720	61800	60720	61680	1	+1080.00(+1.78%)
Nov 30, 2017	62280	62280	60252	60600	1	-1440.00(-2.32%)
Nov 29, 2017	63480	63600	61020	62040	2	-1200.00(-1.90%)
Nov 28, 2017	62880	64080	60361	63240	29	+480.00(+0.76%)
Nov 27, 2017	62520	63359	62400	62760	3	+720.00(+1.16%)
Nov 24, 2017	61800	63000	61800	62040	2	-240.00(-0.39%)
Nov 22, 2017	60600	62400	60360	62280	4	+1800.00(+2.98%)
Nov 21, 2017	61200	61680	59568	60480	36	-720.00(-1.18%)
Nov 20, 2017	65160	65160	60840	61200	22	-3000.00(-4.67%)
Nov 17, 2017	63290	64200	63000	64200	0	+360.00(+0.56%)
Nov 16, 2017	64440	65141	63480	63840	2	-720.00(-1.12%)
Nov 15, 2017	64200	65880	62160	64560	3	-240.00(-0.37%)
Nov 14, 2017	62280	65760	62280	64800	0	+1680.00(+2.66%)
Nov 13, 2017	63720	65880	62640	63120	0	-1320.00(-2.05%)
Nov 10, 2017	67872	68340	63000	64440	47	+120.00(+0.19%)
Nov 09, 2017	64800	64800	64320	64320	0	-1680.00(-2.55%)
Nov 08, 2017	63720	73200	63720	66000	0	+120.00(+0.18%)
Nov 07, 2017	70680	70680	65760	65880	0	+480.00(+0.73%)
Nov 03, 2017		65400	65400	65400	0	-3600.00(-5.22%)
Nov 02, 2017	67080	69000	65869	69000	0	+1440.00(+2.13%)

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.