Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5765	6140	5600	5775	117,138	-240.00(-3.99%)
Jan 30, 2018	6070	6145	5915	6015	176,564	+350.00(+6.18%)
Jan 29, 2018	5190	5700	5140	5665	105,633	+705.00(+14.21%)
Jan 26, 2018	4925	5090	4905	4960	56,905	-70.00(-1.39%)
Jan 25, 2018	4820	5190	4805	5030	92,541	+180.00(+3.71%)
Jan 24, 2018	4675	5115	4665	4850	129,524	+225.00(+4.86%)
Jan 23, 2018	4575	4725	4505	4625	57,295	+165.00(+3.70%)
Jan 22, 2018	4735	4745	4390	4460	49,165	-210.00(-4.50%)
Jan 19, 2018	4690	4870	4635	4670	64,624	-45.00(-0.95%)
Jan 18, 2018	4835	5025	4561	4715	105,869	+45.00(+0.96%)
Jan 17, 2018	4770	5050	4465	4670	100,671	-205.00(-4.21%)
Jan 16, 2018	4405	4975	4385	4875	118,512	+540.00(+12.46%)
Jan 12, 2018		4335	4335	4335	0	+0.00(+0.00%)
Jan 11, 2018	4310	4370	4260	4335	27,878	-55.00(-1.25%)
Jan 10, 2018			4340	4390	64,146	-90.00(-2.01%)
Jan 09, 2018	4335	4490	4300	4480	35,971	+95.00(+2.17%)
Jan 08, 2018	4485	4520	4312	4385	36,347	-110.00(-2.45%)
Jan 05, 2018	4485	4555	4470	4495	29,823	-5.00(-0.11%)
Jan 04, 2018	4440	4535	4400	4500	28,954	-25.00(-0.55%)
Jan 03, 2018	4610	4620	4485	4525	32,376	-200.00(-4.23%)
Jan 02, 2018	5030	5090	4710	4725	42,461	-380.00(-7.44%)
Dec 29, 2017		5105	5105	5105	0	+180.00(+3.65%)
Dec 28, 2017	5045	5050	4915	4925	24,720	-155.00(-3.05%)
Dec 27, 2017	5000	5128	4885	5080	36,753	+55.00(+1.09%)
Dec 26, 2017	5125	5135	4925	5025	23,314	-5.00(-0.10%)
Dec 22, 2017	4965	5115	4910	5030	29,083	+45.00(+0.90%)
Dec 21, 2017	5005	5120	4955	4985	34,333	-70.00(-1.38%)
Dec 20, 2017	4910	5105	4906	5055	42,465	-35.00(-0.69%)
Dec 19, 2017	5020	5205	5010	5090	43,428	+50.00(+0.99%)
Dec 18, 2017	5045	5115	4945	5040	44,192	-145.00(-2.80%)
Dec 15, 2017	5480	5480	5095	5185	52,601	-375.00(-6.74%)
Dec 14, 2017	5550	5760	5500	5560	54,491	-65.00(-1.16%)
Dec 13, 2017	5560	5665	5520	5625	43,467	-25.00(-0.44%)
Dec 12, 2017	5575	5685	5535	5650	40,023	+20.00(+0.36%)
Dec 11, 2017	6000	6005	5625	5630	45,817	-400.00(-6.63%)
Dec 08, 2017	6250	6288	6025	6030	52,052	-435.00(-6.73%)
Dec 07, 2017	6910	6940	6425	6465	57,530	-435.00(-6.30%)
Dec 06, 2017	7100	7165	6840	6900	55,814	-25.00(-0.36%)
Dec 05, 2017	6848	7075	6565	6925	72,753	-60.00(-0.86%)
Dec 04, 2017	6460	6990	6360	6985	97,350	-110.00(-1.55%)
Dec 01, 2017	6865	8225	6725	7095	190,996	+370.00(+5.50%)
Nov 30, 2017	6470	6880	6435	6725	66,158	+40.00(+0.60%)
Nov 29, 2017	6435	6840	6410	6685	79,196	+285.00(+4.45%)
Nov 28, 2017	6455	6600	6340	6400	60,741	-185.00(-2.81%)
Nov 27, 2017		6728	6495	6585	32,456	-25.00(-0.38%)
Nov 24, 2017	6565	6638	6530	6610	13,148	-45.00(-0.68%)
Nov 22, 2017	6675	6790	6580	6655	35,061	-140.00(-2.06%)
Nov 21, 2017	7050	7095	6705	6795	46,037	-560.00(-7.61%)
Nov 20, 2017	7625	7682	7325	7355	43,213	-505.00(-6.42%)
Nov 17, 2017	8110	8130	7760	7860	46,495	-250.00(-3.08%)
Nov 16, 2017	8245	8260	7910	8110	52,849	-720.00(-8.15%)
Nov 15, 2017	8690	9100	8450	8830	95,699	+625.00(+7.62%)
Nov 14, 2017	8345	8638	8145	8205	81,880	+95.00(+1.17%)
Nov 13, 2017	8360	8360	7835	8110	44,527	+80.00(+1.00%)
Nov 10, 2017	7850	8140	7766	8030	62,014	+350.00(+4.56%)
Nov 09, 2017	8055	8525	7660	7680	138,925	+195.00(+2.61%)
Nov 08, 2017	7590	7705	7310	7485	44,266	+25.00(+0.34%)
Nov 07, 2017	7375	7745	7280	7460	55,592	+80.00(+1.08%)
Nov 06, 2017	7500	7520	7365	7380	27,014	-140.00(-1.86%)
Nov 03, 2017	7485	7685	7425	7520	51,157	-45.00(-0.59%)
Nov 02, 2017	7725	8195	7535	7565	76,115	-160.00(-2.07%)

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.