Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	4800	4838	4464	4507	24	-232.80(-4.91%)
Jan 30, 2020	4920	4920	4624	4740	19	-13.20(-0.28%)
Jan 29, 2020	5100	5278	4686	4753	47	-310.80(-6.14%)
Jan 28, 2020	5218	5279	4800	5064	32	-258.00(-4.85%)
Jan 27, 2020	4464	5520	4464	5322	68	+492.00(+10.19%)
Jan 24, 2020	4860	5104	4740	4830	24	-210.00(-4.17%)
Jan 23, 2020	5040	5280	4800	5040	23	-240.00(-4.55%)
Jan 22, 2020	5520	5640	4920	5280	44	-244.80(-4.43%)
Jan 21, 2020	5400	5664	5161	5525	96	+94.80(+1.75%)
Jan 17, 2020	5352	5878	5280	5430	172	+190.80(+3.64%)
Jan 16, 2020	5160	5688	4933	5239	180	+559.20(+11.95%)
Jan 15, 2020	5400	6478	4560	4680	579	+151.20(+3.34%)
Jan 14, 2020	4662	4680	4462	4529	22	-28.80(-0.63%)
Jan 13, 2020	4361	4680	4320	4558	36	+236.40(+5.47%)
Jan 10, 2020	4560	4620	4064	4321	44	-358.80(-7.67%)
Jan 09, 2020	5040	5040	4560	4680	52	-75.60(-1.59%)
Jan 08, 2020	4800	5141	4650	4756	47	+75.60(+1.62%)
Jan 07, 2020	4680	4800	4560	4680	31	+120.00(+2.63%)
Jan 06, 2020	4920	4920	4440	4560	39	-255.60(-5.31%)
Jan 03, 2020	5065	5340	4800	4816	39	-224.40(-4.45%)
Jan 02, 2020	5040	5280	4800	5040	40	+147.60(+3.02%)
Dec 31, 2019	4680	5280	4469	4892	120	+298.80(+6.50%)
Dec 30, 2019	4176	4680	3938	4594	103	+693.60(+17.78%)
Dec 27, 2019	4046	4260	3852	3900	49	+45.60(+1.18%)
Dec 26, 2019	4042	4042	3736	3854	32	-106.80(-2.70%)
Dec 24, 2019	3980	4080	3900	3961	18	+22.80(+0.58%)
Dec 23, 2019	4380	4532	3720	3938	76	-238.80(-5.72%)
Dec 20, 2019	3840	4200	3600	4177	84	+372.00(+9.78%)
Dec 19, 2019	4200	4548	3720	3805	55	-249.60(-6.16%)
Dec 18, 2019	4062	4560	3960	4055	75	+158.40(+4.07%)
Dec 17, 2019	3600	4072	3600	3896	77	+296.40(+8.23%)
Dec 16, 2019	3720	3720	3360	3600	16	+49.20(+1.39%)
Dec 13, 2019	3480	3600	3454	3551	21	+106.80(+3.10%)
Dec 12, 2019	3540	3599	3348	3444	38	-36.00(-1.03%)
Dec 11, 2019	3600	3605	3360	3480	14	+52.80(+1.54%)
Dec 10, 2019	3682	3682	3360	3427	18	-52.80(-1.52%)
Dec 09, 2019	3600	3720	3360	3480	27	-87.60(-2.46%)
Dec 06, 2019	3360	3719	3245	3568	53	+237.60(+7.14%)
Dec 05, 2019	3538	3562	3276	3330	20	-39.60(-1.18%)
Dec 04, 2019	3560	3562	3308	3370	39	-57.60(-1.68%)
Dec 03, 2019	3600	3720	3239	3427	65	-56.40(-1.62%)
Dec 02, 2019	4243	4320	3396	3484	59	-403.20(-10.37%)
Nov 29, 2019	3720	3924	3540	3887	17	+175.20(+4.72%)
Nov 27, 2019	3840	3840	3600	3712	22	-103.20(-2.71%)
Nov 26, 2019	3767	3960	3698	3815	42	+108.00(+2.91%)
Nov 25, 2019	3720	3959	3660	3707	22	-36.00(-0.96%)
Nov 22, 2019	3662	3840	3600	3743	16	+44.40(+1.20%)
Nov 21, 2019	4054	4116	3570	3698	43	-336.00(-8.33%)
Nov 20, 2019	4201	4320	3960	4034	20	-165.60(-3.94%)
Nov 19, 2019	4267	4320	3676	4200	21	-26.40(-0.62%)
Nov 18, 2019	4800	4800	4080	4226	50	+142.80(+3.50%)
Nov 15, 2019	3721	4320	3600	4084	76	+362.40(+9.74%)
Nov 14, 2019	4200	4232	3240	3721	610	-478.80(-11.40%)
Nov 13, 2019	5280	5280	3960	4200	386	-3000.00(-41.67%)
Nov 12, 2019	7200	7560	7080	7200	21	+0.00(+0.00%)
Nov 11, 2019	6960	7560	6960	7200	20	+417.60(+6.16%)
Nov 08, 2019	7320	7320	6600	6782	21	-466.80(-6.44%)
Nov 07, 2019	7322	7655	7189	7249	8	+6.00(+0.08%)
Nov 06, 2019	7440	7919	7054	7243	32	-164.40(-2.22%)
Nov 05, 2019	7601	7692	7200	7408	21	-32.40(-0.44%)
Nov 04, 2019	7080	7680	6840	7440	20	+396.00(+5.62%)
Nov 01, 2019	7320	7320	6960	7044	15	-276.00(-3.77%)
Oct 31, 2019	7080	7680	6960	7320	52	+422.40(+6.12%)
Oct 30, 2019	9000	9000	6611	6898	87	-1742.40(-20.17%)
Oct 29, 2019	8880	9000	8040	8640	28	-120.00(-1.37%)
Oct 28, 2019	9600	9720	8760	8760	36	-866.40(-9.00%)
Oct 25, 2019	9960	10048	9509	9626	10	-288.00(-2.90%)
Oct 24, 2019	9840	10078	9720	9914	16	+103.20(+1.05%)
Oct 23, 2019	9827	10091	9720	9811	10	-6.00(-0.06%)
Oct 22, 2019	10920	10920	9600	9817	25	-1004.40(-9.28%)
Oct 21, 2019	11520	11520	10800	10822	35	-338.40(-3.03%)
Oct 18, 2019	11400	11880	11040	11160	12	-618.00(-5.25%)
Oct 17, 2019	11806	12120	11521	11778	16	-102.00(-0.86%)
Oct 16, 2019	12240	12360	11040	11880	40	-360.00(-2.94%)
Oct 15, 2019	12120	12720	12000	12240	25	+0.00(+0.00%)
Oct 14, 2019	12600	12960	12000	12240	31	-600.00(-4.67%)
Oct 11, 2019	13920	14100	12134	12840	58	-720.00(-5.31%)
Oct 10, 2019	13320	13920	13200	13560	26	+120.00(+0.89%)
Oct 09, 2019	14040	14640	13200	13440	35	-360.00(-2.61%)
Oct 08, 2019	15120	15120	13560	13800	66	-1440.00(-9.45%)
Oct 07, 2019	15960	16800	15120	15240	115	-1320.00(-7.97%)
Oct 04, 2019	17160	19560	15480	16560	1,396	+3360.00(+25.45%)
Oct 03, 2019	13680	13826	12960	13200	12	-360.00(-2.65%)
Oct 02, 2019	13920	14520	13200	13560	10	-240.00(-1.74%)
Oct 01, 2019	14520	16009	13440	13800	14	-360.00(-2.54%)
Sep 30, 2019	13440	17640	13440	14160	21	+720.00(+5.36%)
Sep 27, 2019	13800	14321	13320	13440	5	-240.00(-1.75%)
Sep 26, 2019	14280	14520	13680	13680	7	-600.00(-4.20%)
Sep 25, 2019	14760	14927	14280	14280	28	-540.00(-3.64%)
Sep 24, 2019	15600	15731	14640	14820	7	-900.00(-5.73%)
Sep 23, 2019	16320	16320	15600	15720	3	-840.00(-5.07%)
Sep 20, 2019	15960	16560	15762	16560	12	+360.00(+2.22%)
Sep 19, 2019	16320	16560	15960	16200	4	+0.00(+0.00%)
Sep 18, 2019	16320	17340	16080	16200	6	-120.00(-0.74%)
Sep 17, 2019	16200	16440	16080	16320	10	+120.00(+0.74%)
Sep 16, 2019	16680	16680	15958	16200	8	-480.00(-2.88%)
Sep 13, 2019	16680	16920	16200	16680	7	+0.00(+0.00%)
Sep 12, 2019	16800	16800	16080	16680	4	+120.00(+0.72%)
Sep 11, 2019	16080	16920	15919	16560	7	+660.00(+4.15%)
Sep 10, 2019	15600	16717	15240	15900	11	+60.00(+0.38%)
Sep 09, 2019	15000	15960	14520	15840	15	+960.00(+6.45%)
Sep 06, 2019	15000	15360	14520	14880	5	-120.00(-0.80%)
Sep 05, 2019	13800	15120	13800	15000	13	+1440.00(+10.62%)
Sep 04, 2019	13680	13800	13440	13560	3	+0.00(+0.00%)
Sep 03, 2019	13800	13920	13440	13560	4	-240.00(-1.74%)
Aug 30, 2019	13680	14040	13200	13800	6	+120.00(+0.88%)
Aug 29, 2019	13680	14280	13440	13680	7	+120.00(+0.88%)
Aug 28, 2019	14280	14759	13320	13560	25	-600.00(-4.24%)
Aug 27, 2019	15840	15840	14160	14160	16	-1440.00(-9.23%)
Aug 26, 2019	15720	16200	15120	15600	14	+0.00(+0.00%)
Aug 23, 2019	14880	16200	14651	15600	25	+720.00(+4.84%)
Aug 22, 2019	14040	15000	13920	14880	17	+960.00(+6.90%)
Aug 21, 2019	14280	15000	13920	13920	16	-240.00(-1.69%)
Aug 20, 2019	13920	14520	13320	14160	24	+240.00(+1.72%)
Aug 19, 2019	13680	14400	13320	13920	16	+480.00(+3.57%)
Aug 16, 2019	13920	14400	13200	13440	26	-480.00(-3.45%)
Aug 15, 2019	14760	15000	13680	13920	16	-240.00(-1.69%)
Aug 14, 2019	14520	14520	13080	14160	23	-600.00(-4.07%)
Aug 13, 2019	15720	15720	14280	14760	35	-360.00(-2.38%)
Aug 12, 2019	16320	16560	14040	15120	51	-240.00(-1.56%)
Aug 09, 2019	27480	27480	15180	15360	153	-14040.00(-47.76%)
Aug 08, 2019	27480	32760	27480	29400	19	+2280.00(+8.41%)
Aug 07, 2019	26640	27480	25680	27120	4	+240.00(+0.89%)
Aug 06, 2019	29040	30000	26400	26880	6	-2160.00(-7.44%)
Aug 05, 2019	31560	31560	28080	29040	10	-2520.00(-7.98%)
Aug 02, 2019	32040	33240	30840	31560	4	-960.00(-2.95%)
Aug 01, 2019	31920	34200	31920	32520	7	+720.00(+2.26%)
Jul 31, 2019	31440	34680	31440	31800	13	+480.00(+1.53%)
Jul 30, 2019	31800	31920	30000	31320	13	-1080.00(-3.33%)
Jul 29, 2019	34200	38040	31320	32400	28	-780.00(-2.35%)
Jul 26, 2019	28800	38400	28800	33180	57	+4380.00(+15.21%)
Jul 25, 2019	29400	29400	27600	28800	9	-600.00(-2.04%)
Jul 24, 2019	28440	29520	28200	29400	11	+480.00(+1.66%)
Jul 23, 2019	29760	30480	28327	28920	5	-480.00(-1.63%)
Jul 22, 2019	28920	29400	27840	29400	9	+840.00(+2.94%)
Jul 19, 2019	28560	30120	27960	28560	19	-1560.00(-5.18%)
Jul 18, 2019	24600	35520	24600	30120	169	+5280.00(+21.26%)
Jul 17, 2019	25440	26400	23760	24840	6	-360.00(-1.43%)
Jul 16, 2019	25320	26280	24840	25200	5	-600.00(-2.33%)
Jul 15, 2019	26356	26628	25560	25800	6	+120.00(+0.47%)
Jul 12, 2019	25320	26280	25080	25680	4	+840.00(+3.38%)
Jul 11, 2019	25920	27000	24480	24840	20	-1080.00(-4.17%)
Jul 10, 2019	26880	26880	25800	25920	4	-720.00(-2.70%)
Jul 09, 2019	24960	26880	24960	26640	3	+1800.00(+7.25%)
Jul 08, 2019	24240	24960	23760	24840	2	+600.00(+2.48%)
Jul 05, 2019	24360	24480	22920	24240	3	-120.00(-0.49%)
Jul 03, 2019	24480	25020	24000	24360	4	-120.00(-0.49%)
Jul 02, 2019	25320	25382	24000	24480	3	-600.00(-2.39%)
Jul 01, 2019	26280	27480	25080	25080	14	-1200.00(-4.57%)
Jun 28, 2019	24120	26400	23880	26280	17	+2160.00(+8.96%)
Jun 27, 2019	24000	24960	23640	24120	9	+120.00(+0.50%)
Jun 26, 2019	23638	24600	23460	24000	4	+480.00(+2.04%)
Jun 25, 2019	23880	24720	22320	23520	6	-600.00(-2.49%)
Jun 24, 2019	25320	25800	23400	24120	7	-1320.00(-5.19%)
Jun 21, 2019	24240	25800	24240	25440	12	+600.00(+2.42%)
Jun 20, 2019	24360	25200	23640	24840	7	+960.00(+4.02%)
Jun 19, 2019	25080	25080	23880	23880	21	-1200.00(-4.78%)
Jun 18, 2019	24600	26160	24000	25080	11	+600.00(+2.45%)
Jun 17, 2019	24960	25680	24120	24480	9	-600.00(-2.39%)
Jun 14, 2019	26160	27120	24480	25080	11	-1200.00(-4.57%)
Jun 13, 2019	26160	27120	25320	26280	14	+240.00(+0.92%)
Jun 12, 2019	25320	26400	24240	26040	9	+720.00(+2.84%)
Jun 11, 2019	26760	27720	25080	25320	7	-1080.00(-4.09%)
Jun 10, 2019	25080	26640	24960	26400	11	+1440.00(+5.77%)
Jun 07, 2019	25080	26400	24600	24960	6	-120.00(-0.48%)
Jun 06, 2019	25680	26125	24000	25080	6	-240.00(-0.95%)
Jun 05, 2019	26400	27720	25200	25320	8	-960.00(-3.65%)
Jun 04, 2019	28680	28800	26160	26280	6	-1920.00(-6.81%)
Jun 03, 2019	26040	28680	26040	28200	10	+1920.00(+7.31%)
May 31, 2019	27480	27480	25585	26280	14	-1680.00(-6.01%)
May 30, 2019	26640	28680	26640	27960	9	+1680.00(+6.39%)
May 29, 2019	28440	29639	25380	26280	51	-2400.00(-8.37%)
May 28, 2019	20640	29040	20640	28680	171	+8640.00(+43.11%)
May 24, 2019	22560	23880	19800	20040	47	-2880.00(-12.57%)
May 23, 2019	27000	27360	22800	22920	66	-6000.00(-20.75%)
May 22, 2019	35040	35040	25440	28920	45	-6360.00(-18.03%)
May 21, 2019	33720	35640	31920	35280	7	+1680.00(+5.00%)
May 20, 2019	36000	36000	32400	33600	16	-2760.00(-7.59%)
May 17, 2019	36000	36720	36000	36360	14	-120.00(-0.33%)
May 16, 2019	36480	36960	35520	36480	5	+120.00(+0.33%)
May 15, 2019	35040	36480	34920	36360	8	+480.00(+1.34%)
May 14, 2019	37200	37244	35760	35880	6	-1320.00(-3.55%)
May 13, 2019	36960	38160	36480	37200	4	-1320.00(-3.43%)
May 10, 2019	38400	44160	37800	38520	8	-2040.00(-5.03%)
May 09, 2019	41160	41760	39000	40560	5	-360.00(-0.88%)
May 08, 2019	40440	41160	39960	40920	3	+600.00(+1.49%)
May 07, 2019	40560	40680	39360	40320	3	-360.00(-0.88%)
May 06, 2019	40800	40920	39840	40680	3	-600.00(-1.45%)
May 03, 2019	39720	41280	39600	41280	3	+1800.00(+4.56%)
May 02, 2019	39240	39840	38400	39480	4	+240.00(+0.61%)
May 01, 2019	39600	39960	38400	39240	3	-240.00(-0.61%)
Apr 30, 2019	40680	41040	39011	39480	5	-1200.00(-2.95%)
Apr 29, 2019	39360	40800	39360	40680	5	+1320.00(+3.35%)
Apr 26, 2019	38760	40800	38760	39360	2	+720.00(+1.86%)
Apr 25, 2019	39840	39840	38400	38640	5	-1560.00(-3.88%)
Apr 24, 2019	40920	41148	39480	40200	3	-600.00(-1.47%)
Apr 23, 2019	39840	41280	39600	40800	3	+360.00(+0.89%)
Apr 22, 2019	42720	43200	40200	40440	4	-1680.00(-3.99%)
Apr 18, 2019	42240	42960	40680	42120	5	-240.00(-0.57%)
Apr 17, 2019	44160	45809	42120	42360	5	-1440.00(-3.29%)
Apr 16, 2019	45480	46800	43800	43800	5	-1680.00(-3.69%)
Apr 15, 2019	46680	48000	45120	45480	7	-120.00(-0.26%)
Apr 12, 2019	46320	48000	45360	45600	9	+120.00(+0.26%)
Apr 11, 2019	46320	47040	44880	45480	7	-480.00(-1.04%)
Apr 10, 2019	45480	46800	45360	45960	4	+840.00(+1.86%)
Apr 09, 2019	46080	47280	45120	45120	10	+120.00(+0.27%)
Apr 08, 2019	46320	47760	44400	45000	15	+1560.00(+3.59%)
Apr 05, 2019	41160	43560	40349	43440	3	+2520.00(+6.16%)
Apr 04, 2019	42960	42960	40680	40920	4	-2160.00(-5.01%)
Apr 03, 2019	43200	44400	42240	43080	4	+1080.00(+2.57%)
Apr 02, 2019	42360	42840	41280	42000	5	+240.00(+0.57%)
Apr 01, 2019	40080	42840	40080	41760	4	+1680.00(+4.19%)
Mar 29, 2019	38880	40680	38040	40080	4	+1440.00(+3.73%)
Mar 28, 2019	39240	39240	37800	38640	2	-360.00(-0.92%)
Mar 27, 2019	38640	41160	37440	39000	2	+600.00(+1.56%)
Mar 26, 2019	38640	40320	37560	38400	3	+0.00(+0.00%)
Mar 25, 2019	39720	41922	38280	38400	4	-840.00(-2.14%)
Mar 22, 2019	40440	41160	39000	39240	10	-2040.00(-4.94%)
Mar 21, 2019	41760	43560	41160	41280	10	-720.00(-1.71%)
Mar 20, 2019	44520	46140	41040	42000	7	-2760.00(-6.17%)
Mar 19, 2019	48480	49200	44328	44760	15	-2520.00(-5.33%)
Mar 18, 2019	46920	47760	45000	47280	7	+840.00(+1.81%)
Mar 15, 2019	46080	47400	44700	46440	25	+360.00(+0.78%)
Mar 14, 2019	48000	48120	45840	46080	3	-480.00(-1.03%)
Mar 13, 2019	45720	48720	45600	46560	4	+1200.00(+2.65%)
Mar 12, 2019	45480	47040	44347	45360	10	-120.00(-0.26%)
Mar 11, 2019	48383	48383	44640	45480	3	+1200.00(+2.71%)
Mar 08, 2019	45480	46800	44040	44280	10	-1080.00(-2.38%)
Mar 07, 2019	44520	45480	43441	45360	4	+960.00(+2.16%)
Mar 06, 2019	47520	48120	44040	44400	3	-3360.00(-7.04%)
Mar 05, 2019	48120	48720	47400	47760	1	-480.00(-1.00%)
Mar 04, 2019	47760	49080	46800	48240	4	+360.00(+0.75%)
Mar 01, 2019	48480	48600	47280	47880	2	+120.00(+0.25%)
Feb 28, 2019	48480	49440	47040	47760	11	-480.00(-1.00%)
Feb 27, 2019	46560	48240	46200	48240	6	+1440.00(+3.08%)
Feb 26, 2019	46920	50520	46200	46800	5	+0.00(+0.00%)
Feb 25, 2019	48480	50046	46440	46800	3	-1440.00(-2.99%)
Feb 22, 2019	47760	49260	47640	48240	5	+840.00(+1.77%)
Feb 21, 2019	49320	49680	47160	47400	9	-1560.00(-3.19%)
Feb 20, 2019	50640	52800	48000	48960	6	-1080.00(-2.16%)
Feb 19, 2019	49800	51750	49200	50040	3	+120.00(+0.24%)
Feb 15, 2019	49320	51360	48480	49920	8	+1200.00(+2.46%)
Feb 14, 2019	51240	51480	48600	48720	5	-2760.00(-5.36%)
Feb 13, 2019	53040	54780	51240	51480	10	-1560.00(-2.94%)
Feb 12, 2019	53520	56160	52560	53040	6	-360.00(-0.67%)
Feb 11, 2019	51360	54582	51000	53400	3	+2280.00(+4.46%)
Feb 08, 2019	48360	52200	48360	51120	4	+2160.00(+4.41%)
Feb 07, 2019	48360	49920	47220	48960	2	+0.00(+0.00%)
Feb 06, 2019	49320	50160	47760	48960	1	-360.00(-0.73%)
Feb 05, 2019	48480	50280	48180	49320	3	+1200.00(+2.49%)
Feb 04, 2019	47400	50520	47400	48120	2	+540.00(+1.13%)

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.