Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15850	16590	15755	15895	15,355	-15.00(-0.09%)
Apr 29, 2019	15725	15940	15505	15910	8,644	+370.00(+2.38%)
Apr 26, 2019	16155	16530	15540	15540	15,076	-810.00(-4.95%)
Apr 25, 2019	16185	17095	15905	16350	21,082	+450.00(+2.83%)
Apr 24, 2019	15375	15930	15335	15900	14,655	+525.00(+3.41%)
Apr 23, 2019	15410	15530	15190	15375	10,449	-165.00(-1.06%)
Apr 22, 2019	16050	16220	15525	15540	10,994	-240.00(-1.52%)
Apr 18, 2019	16120	16560	15740	15780	17,015	-355.00(-2.20%)
Apr 17, 2019	15570	16580	15560	16135	17,416	+145.00(+0.91%)
Apr 16, 2019	16025	16165	15725	15990	13,584	-175.00(-1.08%)
Apr 15, 2019	16100	17150	16075	16165	16,021	-320.00(-1.94%)
Apr 12, 2019	17135	17200	16415	16485	18,095	-1215.00(-6.86%)
Apr 11, 2019	17880	18070	17630	17700	13,786	-570.00(-3.12%)
Apr 10, 2019	18770	19000	18215	18270	13,847	-765.00(-4.02%)
Apr 09, 2019	18485	19205	18290	19035	19,269	+950.00(+5.25%)
Apr 08, 2019	18310	18485	18025	18085	12,555	-130.00(-0.71%)
Apr 05, 2019	18465	18635	18200	18215	15,050	-600.00(-3.19%)
Apr 04, 2019	18905	19285	18600	18815	16,887	-240.00(-1.26%)
Apr 03, 2019	18390	19480	18340	19055	17,327	+195.00(+1.03%)
Apr 02, 2019	19025	19190	18755	18860	11,533	-65.00(-0.34%)
Apr 01, 2019	19180	19390	18855	18925	14,230	-525.00(-2.70%)
Mar 29, 2019	19860	20020	19375	19450	18,047	-970.00(-4.75%)
Mar 28, 2019	20890	21330	20330	20420	18,461	-670.00(-3.18%)
Mar 27, 2019	20555	22375	20355	21090	26,723	+440.00(+2.13%)
Mar 26, 2019	21150	21510	20450	20650	21,341	-1785.00(-7.96%)
Mar 25, 2019	22350	23355	21735	22435	34,384	+40.00(+0.18%)
Mar 22, 2019	19710	22590	19410	22395	56,871	+3325.00(+17.44%)
Mar 21, 2019	19890	19925	18765	19070	15,226	-410.00(-2.10%)
Mar 20, 2019	19210	19850	18580	19480	24,095	+260.00(+1.35%)
Mar 19, 2019	18535	19650	18460	19220	25,792	+230.00(+1.21%)
Mar 18, 2019	19155	19595	18765	18990	16,790	+95.00(+0.50%)
Mar 15, 2019	19335	19446	18565	18895	15,123	-605.00(-3.10%)
Mar 14, 2019	19995	20070	19405	19500	16,423	-485.00(-2.43%)
Mar 13, 2019	20115	20285	19730	19985	15,930	-305.00(-1.50%)
Mar 12, 2019	20870	21030	20280	20290	11,865	-910.00(-4.29%)
Mar 11, 2019	23100	23110	21100	21200	14,548	-2570.00(-10.81%)
Mar 08, 2019	24690	25250	23750	23770	26,320	+225.00(+0.96%)
Mar 07, 2019	22675	24245	22635	23545	31,403	+1310.00(+5.89%)
Mar 06, 2019	21325	22495	21325	22235	22,560	+900.00(+4.22%)
Mar 05, 2019	21045	21850	20945	21335	13,566	+145.00(+0.68%)
Mar 04, 2019	20050	22790	19690	21190	33,224	+750.00(+3.67%)
Mar 01, 2019	21080	21680	20415	20440	17,616	-1430.00(-6.54%)
Feb 28, 2019	22000	22065	21300	21870	12,992	-80.00(-0.36%)
Feb 27, 2019	22240	23130	21670	21950	14,974	+50.00(+0.23%)
Feb 26, 2019	22095	22315	21380	21900	12,318	+280.00(+1.30%)
Feb 25, 2019	20280	21660	20000	21620	15,882	+555.00(+2.63%)
Feb 22, 2019	21770	21870	21000	21065	15,396	-1245.00(-5.58%)
Feb 21, 2019	22060	22850	21475	22310	19,660	+350.00(+1.59%)
Feb 20, 2019	23030	23070	21895	21960	22,376	-1305.00(-5.61%)
Feb 19, 2019	23865	23945	22850	23265	11,068	+20.00(+0.09%)
Feb 15, 2019	23775	24050	23175	23245	13,229	-1185.00(-4.85%)
Feb 14, 2019	24705	25340	23820	24430	18,898	+585.00(+2.45%)
Feb 13, 2019	23680	24265	23500	23845	12,613	-125.00(-0.52%)
Feb 12, 2019	23750	24195	23515	23970	11,178	-665.00(-2.70%)
Feb 11, 2019	24520	25185	24250	24635	11,149	-365.00(-1.46%)
Feb 08, 2019	26360	26735	24980	25000	15,107	-465.00(-1.83%)
Feb 07, 2019	25375	26980	24815	25465	21,670	+1240.00(+5.12%)
Feb 06, 2019	24225	24695	23810	24225	10,993	-280.00(-1.14%)
Feb 05, 2019	24470	24760	23640	24505	13,775	-265.00(-1.07%)
Feb 04, 2019	25835	26110	24600	24770	9,829	-1245.00(-4.79%)

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.