Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	5613	5614	5276	5289	61,946	-339.00(-6.02%)
Jan 30, 2019	5886	6035	5612	5628	76,544	-386.00(-6.42%)
Jan 29, 2019	5937	6169	5867	6014	79,865	-47.00(-0.78%)
Jan 28, 2019	6012	6328	5998	6061	94,455	+364.00(+6.39%)
Jan 25, 2019	5834	5898	5667	5697	70,897	-349.00(-5.77%)
Jan 24, 2019	6380	6505	6015	6046	80,980	-304.00(-4.79%)
Jan 23, 2019	6266	6952	6252	6350	114,487	-100.00(-1.55%)
Jan 22, 2019	5784	6560	5758	6450	92,493	+765.00(+13.46%)
Jan 18, 2019	5650	5785	5516	5685	55,007	-212.00(-3.60%)
Jan 17, 2019	6062	6074	5765	5897	47,414	-87.00(-1.45%)
Jan 16, 2019	5741	5995	5703	5984	49,677	+158.00(+2.71%)
Jan 15, 2019	6198	6198	5812	5826	45,236	-410.00(-6.57%)
Jan 14, 2019	6470	6482	6097	6236	38,905	+31.00(+0.50%)
Jan 11, 2019	6686	6703	6205	6205	47,830	-337.00(-5.15%)
Jan 10, 2019	6810	6942	6533	6542	55,841	-110.00(-1.65%)
Jan 09, 2019	6792	6875	6514	6652	66,403	-228.00(-3.31%)
Jan 08, 2019	6914	7275	6848	6880	55,377	-215.00(-3.03%)
Jan 07, 2019	7240	7410	6959	7095	43,430	-259.00(-3.52%)
Jan 04, 2019	7825	7921	7318	7354	76,881	-976.00(-11.72%)
Jan 03, 2019	8031	8596	7990	8330	87,933	+538.00(+6.90%)
Jan 02, 2019	8600	8648	7743	7792	74,812	-381.00(-4.66%)
Dec 31, 2018	8308	8468	8150	8173	64,850	-491.00(-5.67%)
Dec 28, 2018	8675	9066	8360	8664	79,223	+11.00(+0.13%)
Dec 27, 2018	8878	9495	8555	8653	99,951	+504.00(+6.18%)
Dec 26, 2018	8766	9090	8101	8149	97,303	-659.00(-7.48%)
Dec 24, 2018	8373	8843	8311	8808	80,348	+549.00(+6.65%)
Dec 21, 2018	7652	8377	7484	8259	136,936	+587.00(+7.65%)
Dec 20, 2018	7372	7987	7181	7672	143,858	+591.00(+8.35%)
Dec 19, 2018	7132	7429	6600	7081	104,721	-90.00(-1.26%)
Dec 18, 2018	6885	7438	6874	7171	69,159	+64.00(+0.90%)
Dec 17, 2018	6685	7294	6542	7107	90,018	+520.00(+7.89%)
Dec 14, 2018	6438	6669	6322	6587	66,473	+363.00(+5.83%)
Dec 13, 2018	6225	6446	6117	6224	59,596	-147.00(-2.31%)
Dec 12, 2018	6172	6387	6061	6371	63,350	-78.00(-1.21%)
Dec 11, 2018	6163	6780	6127	6449	82,478	-67.00(-1.03%)
Dec 10, 2018	6564	7050	6376	6516	91,067	-20.00(-0.31%)
Dec 07, 2018	5939	6700	5737	6536	116,647	+649.00(+11.02%)
Dec 06, 2018	6391	6850	5862	5887	127,763	+189.00(+3.32%)
Dec 04, 2018	4850	5851	4708	5698	120,626	+918.00(+19.21%)
Dec 03, 2018	4651	4882	4617	4780	60,579	-443.00(-8.48%)
Nov 30, 2018	5504	5540	5165	5223	37,076	-232.00(-4.25%)
Nov 29, 2018	5428	5738	5325	5455	49,183	+164.00(+3.10%)
Nov 28, 2018	5418	5619	5220	5291	46,507	-247.00(-4.46%)
Nov 27, 2018	5794	5876	5505	5538	45,730	-164.00(-2.88%)
Nov 26, 2018	6019	6028	5693	5702	44,349	-526.00(-8.45%)
Nov 23, 2018	6334	6403	6134	6228	24,184	+79.00(+1.28%)
Nov 21, 2018		6149	6149	6149	0	-235.00(-3.68%)
Nov 20, 2018	6427	6615	6236	6384	97,223	+491.00(+8.33%)
Nov 19, 2018	5414	5938	5346	5893	75,216	+481.00(+8.89%)
Nov 16, 2018	5966	6040	5378	5412	69,188	-402.00(-6.91%)
Nov 15, 2018	6070	6290	5753	5814	90,163	-87.00(-1.47%)
Nov 14, 2018	5507	6150	5494	5901	102,800	+212.00(+3.73%)
Nov 13, 2018	5620	5919	5454	5689	126,483	+79.00(+1.41%)
Nov 12, 2018	5018	5674	4990	5610	110,078	+611.00(+12.22%)
Nov 09, 2018	4918	5209	4865	4999	87,737	+209.00(+4.36%)
Nov 08, 2018	4842	4905	4620	4790	51,083	-57.00(-1.18%)
Nov 07, 2018	5126	5139	4835	4847	56,252	-583.00(-10.74%)
Nov 06, 2018	5715	5735	5426	5430	41,202	-285.00(-4.99%)
Nov 05, 2018	5817	5879	5616	5715	42,243	-56.00(-0.97%)
Nov 02, 2018	5601	6127	5461	5771	102,160	+24.00(+0.42%)
Nov 01, 2018	6043	6197	5717	5747	70,434	-276.00(-4.58%)
Oct 31, 2018	6121	6275	5866	6023	79,358	-309.00(-4.88%)
Oct 30, 2018	6758	6855	6290	6332	99,793	-348.00(-5.21%)
Oct 29, 2018	6290	7159	6123	6680	134,264	+25.00(+0.38%)
Oct 26, 2018	6710	7027	6300	6655	172,376	+562.00(+9.22%)
Oct 25, 2018	6208	6492	5911	6093	121,886	-305.00(-4.77%)
Oct 24, 2018	5584	6478	5538	6398	182,051	+766.00(+13.60%)
Oct 23, 2018	6008	6268	5488	5632	153,293	+294.00(+5.51%)
Oct 22, 2018	5213	5673	5197	5338	114,198	+62.00(+1.18%)
Oct 19, 2018	5265	5550	5075	5276	147,581	-73.00(-1.36%)
Oct 18, 2018	4958	5610	4948	5349	176,938	+476.00(+9.77%)
Oct 17, 2018	4764	5276	4764	4873	113,446	+86.00(+1.80%)
Oct 16, 2018	5080	5179	4750	4787	117,524	-557.00(-10.42%)
Oct 15, 2018	5430	5615	5147	5344	106,906	+122.00(+2.34%)
Oct 12, 2018	5097	6019	5075	5222	201,779	-688.00(-11.64%)
Oct 11, 2018	5122	6288	4916	5910	342,745	+679.00(+12.98%)
Oct 10, 2018	4305	5256	4302	5231	279,595	+1036.00(+24.70%)
Oct 09, 2018	4240	4338	4023	4195	155,943	+110.00(+2.69%)
Oct 08, 2018	4188	4488	4050	4085	183,174	+56.00(+1.39%)
Oct 05, 2018	3830	4359	3739	4029	364,871	+125.00(+3.20%)
Oct 04, 2018	3673	4120	3668	3904	260,769	+332.00(+9.29%)
Oct 03, 2018	3554	3649	3539	3572	101,083	-51.00(-1.41%)
Oct 02, 2018	3626	3675	3558	3623	105,650	+11.00(+0.30%)
Oct 01, 2018	3532	3687	3504	3612	107,874	-68.00(-1.85%)
Sep 28, 2018	3750	3775	3674	3680	115,198	-1.00(-0.03%)
Sep 27, 2018	3717	3733	3645	3681	101,344	-109.00(-2.88%)
Sep 26, 2018	3664	3835	3606	3790	126,834	+61.00(+1.64%)
Sep 25, 2018	3605	3753	3589	3729	94,011	+47.00(+1.28%)
Sep 24, 2018	3712	3824	3665	3682	130,280	-2.00(-0.05%)
Sep 21, 2018	3670	3701	3598	3684	106,626	+8.00(+0.22%)
Sep 20, 2018	3682	3708	3627	3676	135,119	-87.00(-2.31%)
Sep 19, 2018	3802	3806	3715	3763	133,932	-217.00(-5.45%)
Sep 18, 2018	3954	3986	3851	3980	133,741	-15.00(-0.38%)
Sep 17, 2018	3825	4015	3800	3995	54,473	+165.00(+4.31%)
Sep 14, 2018	3930	3980	3820	3830	56,271	-115.00(-2.92%)
Sep 13, 2018	4000	4010	3940	3945	59,118	-185.00(-4.48%)
Sep 12, 2018	4190	4230	4090	4130	59,878	-75.00(-1.78%)
Sep 11, 2018	4485	4530	4200	4205	59,502	-205.00(-4.65%)
Sep 10, 2018	4465	4490	4360	4410	48,030	-195.00(-4.23%)
Sep 07, 2018	4625	4710	4470	4605	78,358	+120.00(+2.68%)
Sep 06, 2018	4300	4620	4270	4485	86,709	+195.00(+4.55%)
Sep 05, 2018	4295	4470	4250	4290	66,997	+45.00(+1.06%)
Sep 04, 2018	4250	4425	4220	4245	64,312	+40.00(+0.95%)
Aug 31, 2018		4205	4205	4205	0	-105.00(-2.44%)
Aug 30, 2018	4185	4405	4115	4310	76,895	+135.00(+3.23%)
Aug 29, 2018	4165	4235	4100	4175	40,211	-5.00(-0.12%)
Aug 28, 2018	4110	4245	4105	4180	42,536	+0.00(+0.00%)
Aug 27, 2018	4075	4185	4055	4180	34,761	+20.00(+0.48%)
Aug 24, 2018	4115	4180	4065	4160	44,822	-40.00(-0.95%)
Aug 23, 2018	4175	4305	4105	4200	67,749	-45.00(-1.06%)
Aug 22, 2018	4310	4320	4180	4245	54,943	-80.00(-1.85%)
Aug 21, 2018	4150	4325	4105	4325	51,442	+140.00(+3.35%)
Aug 20, 2018	4175	4240	4135	4185	38,296	-125.00(-2.90%)
Aug 17, 2018	4580	4640	4285	4310	55,560	-200.00(-4.43%)
Aug 16, 2018	4620	4620	4380	4510	58,269	-370.00(-7.58%)
Aug 15, 2018	4800	5340	4775	4880	149,070	+420.00(+9.42%)
Aug 14, 2018	4670	4790	4450	4460	52,579	-365.00(-7.56%)
Aug 13, 2018	4500	4840	4280	4825	89,164	+395.00(+8.92%)
Aug 10, 2018	4395	4572	4310	4430	96,542	+300.00(+7.26%)
Aug 09, 2018	4040	4140	3975	4130	31,571	+85.00(+2.10%)
Aug 08, 2018	4135	4170	4000	4045	37,527	-100.00(-2.41%)
Aug 07, 2018	4185	4215	4110	4145	31,916	-135.00(-3.15%)
Aug 06, 2018	4465	4510	4260	4280	44,322	-250.00(-5.52%)
Aug 03, 2018	4595	4635	4455	4530	48,150	-110.00(-2.37%)
Aug 02, 2018	4960	5020	4590	4640	56,609	-65.00(-1.38%)
Aug 01, 2018	4675	4815	4585	4705	55,369	-80.00(-1.67%)
Jul 31, 2018	4785	4880	4725	4785	50,970	-205.00(-4.11%)
Jul 30, 2018	4725	5075	4710	4990	66,004	+205.00(+4.28%)
Jul 27, 2018	4540	4985	4530	4785	78,452	+190.00(+4.13%)
Jul 26, 2018	4585	4680	4515	4595	36,658	+25.00(+0.55%)
Jul 25, 2018	4695	4712	4505	4570	42,782	-40.00(-0.87%)
Jul 24, 2018	4530	4865	4515	4610	58,792	-115.00(-2.43%)
Jul 23, 2018	4770	4880	4672	4725	36,159	-40.00(-0.84%)
Jul 20, 2018	4825	4852	4680	4765	43,842	+30.00(+0.63%)
Jul 19, 2018	4735	4820	4630	4735	44,033	+140.00(+3.05%)
Jul 18, 2018	4605	4765	4534	4595	40,509	-70.00(-1.50%)
Jul 17, 2018	4850	4885	4580	4665	51,131	-90.00(-1.89%)
Jul 16, 2018	4755	4875	4700	4755	54,534	-50.00(-1.04%)
Jul 13, 2018	4945	5015	4780	4805	51,574	-80.00(-1.64%)
Jul 12, 2018	5000	5090	4865	4885	49,224	-260.00(-5.05%)
Jul 11, 2018	5250	5275	5035	5145	72,170	+235.00(+4.79%)
Jul 10, 2018	4990	5122	4880	4910	54,665	-125.00(-2.48%)
Jul 09, 2018	5250	5260	4990	5035	50,713	-460.00(-8.37%)
Jul 06, 2018	5930	5945	5450	5495	60,985	-435.00(-7.34%)
Jul 05, 2018	6025	6272	5920	5930	50,817	-330.00(-5.27%)
Jul 03, 2018		6260	6260	6260	0	+75.00(+1.21%)
Jul 02, 2018	6605	6715	6165	6185	64,509	+15.00(+0.24%)
Jun 29, 2018		6175	5850	6170	68,770	-250.00(-3.89%)
Jun 28, 2018	6640	7050	6277	6420	90,278	-155.00(-2.36%)
Jun 27, 2018	5955	6770	5725	6575	104,992	+525.00(+8.68%)
Jun 26, 2018	6040	6395	5850	6050	71,460	-370.00(-5.76%)
Jun 25, 2018	5525	6825	5515	6420	144,475	+1150.00(+21.82%)
Jun 22, 2018	5230	5360	5155	5270	42,410	-220.00(-4.01%)
Jun 21, 2018	5050	5654	5045	5490	80,825	+485.00(+9.69%)
Jun 20, 2018	5035	5042	4920	5005	36,089	-165.00(-3.19%)
Jun 19, 2018	5310	5445	5105	5170	83,566	+340.00(+7.04%)
Jun 18, 2018	5145	5240	4815	4830	45,655	-95.00(-1.93%)
Jun 15, 2018		5125	4895	4925	54,206	+50.00(+1.03%)
Jun 14, 2018	4900	4970	4760	4875	46,742	-230.00(-4.51%)
Jun 13, 2018	4920	5120	4885	5105	51,968	+90.00(+1.79%)
Jun 12, 2018	4980	5110	4935	5015	35,846	-10.00(-0.20%)
Jun 11, 2018	5165	5195	4990	5025	36,776	-120.00(-2.33%)
Jun 08, 2018	5365	5385	5110	5145	38,148	-50.00(-0.96%)
Jun 07, 2018	5050	5465	5040	5195	50,130	+110.00(+2.16%)
Jun 06, 2018			5080	5085	39,655	-315.00(-5.83%)
Jun 05, 2018	5510	5588	5375	5400	32,303	-95.00(-1.73%)
Jun 04, 2018	5660	5695	5475	5495	30,845	-360.00(-6.15%)
Jun 01, 2018	5875	5895	5705	5855	36,535	-400.00(-6.39%)
May 31, 2018	6200	6490	6100	6255	51,597	+130.00(+2.12%)
May 30, 2018	6345	6375	6010	6125	46,494	-480.00(-7.27%)
May 29, 2018	5970	6890	5790	6605	99,751	+1015.00(+18.16%)
May 25, 2018		5590	5590	5590	0	+105.00(+1.91%)
May 24, 2018	5565	5940	5450	5485	52,495	-45.00(-0.81%)
May 23, 2018	5935	6065	5505	5530	47,667	-155.00(-2.73%)
May 22, 2018	5520	5710	5485	5685	30,607	+90.00(+1.61%)
May 21, 2018	5550	5690	5410	5595	34,238	-280.00(-4.77%)
May 18, 2018	5865	6024	5786	5875	33,083	+105.00(+1.82%)
May 17, 2018	5955	6070	5730	5770	36,493	-210.00(-3.51%)
May 16, 2018	6200	6200	5935	5980	36,832	-345.00(-5.45%)
May 15, 2018	6065	6460	6040	6325	73,100	+605.00(+10.58%)
May 14, 2018	5915	5930	5682	5720	37,073	-295.00(-4.90%)
May 11, 2018	6180	6272	6015	6015	32,231	-150.00(-2.43%)
May 10, 2018	6570	6570	6100	6165	39,429	-465.00(-7.01%)
May 09, 2018	6965	7015	6615	6630	36,372	-430.00(-6.09%)
May 08, 2018	7165	7275	7025	7060	42,378	-35.00(-0.49%)
May 07, 2018	7100	7210	6980	7095	31,618	-60.00(-0.84%)
May 04, 2018	7670	7760	7105	7155	44,486	-350.00(-4.66%)
May 03, 2018	7490	8185	7396	7505	77,756	+220.00(+3.02%)
May 02, 2018	7340	7350	6975	7285	41,023	-90.00(-1.22%)
May 01, 2018	7650	7775	7340	7375	43,412	-165.00(-2.19%)
Apr 30, 2018	7400	7598	7200	7540	42,765	+30.00(+0.40%)
Apr 27, 2018	7595	7955	7465	7510	49,047	-235.00(-3.03%)
Apr 26, 2018	8055	8200	7630	7745	46,248	-610.00(-7.30%)
Apr 25, 2018	8290	8745	8270	8355	78,926	+120.00(+1.46%)
Apr 24, 2018	7390	8710	7290	8235	101,151	+575.00(+7.51%)
Apr 23, 2018	7645	7920	7385	7660	53,778	-130.00(-1.67%)
Apr 20, 2018	7435	7915	7320	7790	64,474	+330.00(+4.42%)
Apr 19, 2018	7560	7840	7343	7460	59,606	+165.00(+2.26%)
Apr 18, 2018	7470	7890	7185	7295	38,500	+40.00(+0.55%)
Apr 17, 2018	7750	7830	7075	7255	42,218	-720.00(-9.03%)
Apr 16, 2018	8350	8350	7910	7975	41,178	-655.00(-7.59%)
Apr 13, 2018	8795	9030	8540	8630	59,304	-500.00(-5.48%)
Apr 12, 2018	9465	9515	9025	9130	46,735	-600.00(-6.17%)
Apr 11, 2018	9990	9995	9560	9730	51,628	+120.00(+1.25%)
Apr 10, 2018	9535	10010	9475	9610	65,412	-390.00(-3.90%)
Apr 09, 2018	9730	10085	9522	10000	54,752	+40.00(+0.40%)
Apr 06, 2018	9570	10572	9215	9960	98,514	+810.00(+8.85%)
Apr 05, 2018	9460	9655	9070	9150	49,013	-515.00(-5.33%)
Apr 04, 2018	11060	11085	9575	9665	84,223	-260.00(-2.62%)
Apr 03, 2018	10215	10648	9885	9925	85,274	-665.00(-6.28%)
Apr 02, 2018	9680	11200	9535	10590	91,739	+1325.00(+14.30%)
Mar 29, 2018		9265	9265	9265	0	-1070.00(-10.35%)
Mar 28, 2018	9870	10790	9732	10335	136,759	+285.00(+2.84%)
Mar 27, 2018	8980	10280	8980	10050	80,354	+1065.00(+11.85%)
Mar 26, 2018	9055	9955	8960	8985	68,639	-1135.00(-11.22%)
Mar 23, 2018	9100	10160	8755	10120	149,374	+780.00(+8.35%)
Mar 22, 2018	8520	9458	8195	9340	153,755	+1545.00(+19.82%)
Mar 21, 2018	7850	7910	7150	7795	85,968	-140.00(-1.76%)
Mar 20, 2018	8070	8265	7855	7935	57,015	-265.00(-3.23%)
Mar 19, 2018	7400	8720	7390	8200	117,330	+1020.00(+14.21%)
Mar 16, 2018	7280	7320	6925	7180	47,626	-190.00(-2.58%)
Mar 15, 2018	7570	7840	7255	7370	52,851	-355.00(-4.60%)
Mar 14, 2018	7305	7900	7290	7725	71,021	+240.00(+3.21%)
Mar 13, 2018	7080	7650	6980	7485	67,446	+220.00(+3.03%)
Mar 12, 2018	7010	7380	6936	7265	34,370	+430.00(+6.29%)
Mar 09, 2018	7570	7575	6835	6835	50,385	-935.00(-12.03%)
Mar 08, 2018	8045	8180	7750	7770	52,777	-460.00(-5.59%)
Mar 07, 2018		8960	8155	8230	67,378	-130.00(-1.56%)
Mar 06, 2018	8170	8815	8170	8360	57,520	+90.00(+1.09%)
Mar 05, 2018	9110	9130	8172	8270	64,903	-605.00(-6.82%)
Mar 02, 2018	10130	10444	8750	8875	122,621	-545.00(-5.79%)
Mar 01, 2018	8565	10030	8415	9420	156,413	+860.00(+10.05%)
Feb 28, 2018	7665	8600	7640	8560	95,227	+480.00(+5.94%)
Feb 27, 2018	7015	8230	6850	8080	99,560	+1285.00(+18.91%)
Feb 26, 2018	7015	7235	6760	6795	35,583	-615.00(-8.30%)
Feb 23, 2018	8310	8450	7405	7410	68,196	-1330.00(-15.22%)
Feb 22, 2018		9125		8740	68,083	-290.00(-3.21%)
Feb 21, 2018	8555	9115	7635	9030	80,068	+270.00(+3.08%)
Feb 20, 2018	8645	9230	8346	8760	67,673	+665.00(+8.21%)
Feb 16, 2018		8095	8095	8095	0	+220.00(+2.79%)
Feb 15, 2018	7705	8300	7635	7875	58,745	-375.00(-4.55%)
Feb 14, 2018	10510	10645	8150	8250	70,258	-2430.00(-22.75%)
Feb 13, 2018	11228	11450	10450	10680	57,818	+25.00(+0.23%)
Feb 12, 2018	10865	11940	10335	10655	96,136	-1015.00(-8.70%)
Feb 09, 2018	11950	14750	10975	11670	199,261	-2285.00(-16.37%)
Feb 08, 2018	9480	14025	9415	13955	221,156	+4630.00(+49.65%)
Feb 07, 2018	9375	9685	7515	9325	158,435	+1715.00(+22.54%)
Feb 06, 2018	14675	15090	7210	7610	199,123	-2470.00(-24.50%)
Feb 05, 2018	7595	11250	6590	10080	311,022	+3200.00(+46.51%)
Feb 02, 2018	5740	7110	5735	6880	176,902	+1480.00(+27.41%)

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.