Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15885	16027	15630	15745	10,684	-350.00(-2.17%)
Jun 27, 2019	16325	16490	15940	16095	12,320	-400.00(-2.42%)
Jun 26, 2019	16250	16720	16115	16495	13,095	-240.00(-1.43%)
Jun 25, 2019	16130	16845	16120	16735	18,133	+670.00(+4.17%)
Jun 24, 2019	16105	16250	15910	16065	9,831	-260.00(-1.59%)
Jun 21, 2019	15990	16440	15676	16325	12,990	+510.00(+3.22%)
Jun 20, 2019	15285	16500	15115	15815	20,670	+295.00(+1.90%)
Jun 19, 2019	16330	16625	15665	15520	20,795	-1035.00(-6.25%)
Jun 18, 2019	16370	16685	16105	16555	14,703	-195.00(-1.16%)
Jun 17, 2019	16990	17055	16615	16750	8,667	-290.00(-1.70%)
Jun 14, 2019	17455	17700	16975	17040	11,428	-240.00(-1.39%)
Jun 13, 2019	17150	17560	17015	17280	11,438	-135.00(-0.78%)
Jun 12, 2019	17770	17945	17350	17415	12,856	-115.00(-0.66%)
Jun 11, 2019	17060	17940	17005	17530	14,711	+5.00(+0.03%)
Jun 10, 2019	17375	17875	17295	17525	11,814	-190.00(-1.07%)
Jun 07, 2019	17440	17814	17285	17715	15,102	+170.00(+0.97%)
Jun 06, 2019	17940	18185	17440	17545	15,523	-520.00(-2.88%)
Jun 05, 2019	18415	18940	17970	18065	17,812	-625.00(-3.34%)
Jun 04, 2019	19450	19845	18625	18690	19,712	-1590.00(-7.84%)
Jun 03, 2019	19970	21010	19440	20280	28,137	+210.00(+1.05%)
May 31, 2019	20310	20485	19535	20070	28,088	+1165.00(+6.16%)
May 30, 2019	18815	19515	18505	18905	17,701	-500.00(-2.58%)
May 29, 2019	19520	19995	18990	19405	26,198	+495.00(+2.62%)
May 28, 2019	17895	18915	17485	18910	17,890	+790.00(+4.36%)
May 24, 2019	17900	18490	17620	18120	17,880	-555.00(-2.97%)
May 23, 2019	17990	19145	17975	18675	36,110	+1680.00(+9.89%)
May 22, 2019	17375	17445	16760	16995	16,802	-310.00(-1.79%)
May 21, 2019	17765	17800	17185	17305	19,888	-1380.00(-7.39%)
May 20, 2019	19010	19515	18165	18685	33,037	+415.00(+2.27%)
May 17, 2019	18980	18990	17560	18270	38,100	+305.00(+1.70%)
May 16, 2019	18900	18900	17685	17965	20,497	-1165.00(-6.09%)
May 15, 2019	21275	21465	19025	19130	20,437	-1270.00(-6.23%)
May 14, 2019	20990	21200	19965	20400	23,997	-1725.00(-7.80%)
May 13, 2019	21590	22400	20680	22125	37,896	+3905.00(+21.43%)
May 10, 2019	20845	21595	18180	18220	38,309	-2345.00(-11.40%)
May 09, 2019	22335	23270	20425	20565	45,631	-80.00(-0.39%)
May 08, 2019	20920	21520	19585	20645	36,383	+220.00(+1.08%)
May 07, 2019	18435	21940	18205	20425	73,472	+3485.00(+20.57%)
May 06, 2019	18000	18235	16790	16940	36,622	+1270.00(+8.10%)
May 03, 2019	16195	16240	15535	15670	16,591	-1185.00(-7.03%)
May 02, 2019	16565	17850	16440	16855	31,749	+60.00(+0.36%)
May 01, 2019	15660	16815	15515	16795	17,652	+900.00(+5.66%)
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%)

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.