Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	316100	317410	310250	310250	314	-4095.00(-1.30%)
Feb 27, 2018	318150	319500	314345	314345	574	-1781.00(-0.56%)
Feb 26, 2018	311240	316520	308455	316126	839	+12106.00(+3.98%)
Feb 23, 2018	301860	306400	301425	304020	391	+2616.00(+0.87%)
Feb 22, 2018			300345	301404	315	-126.00(-0.04%)
Feb 21, 2018	304470	307770	301240	301530	230	-3374.00(-1.11%)
Feb 20, 2018	305400	306410	303660	304904	232	-1096.00(-0.36%)
Feb 16, 2018		306000	306000	306000	0	+1.00(+0.00%)
Feb 15, 2018	303580	305999	302850	305999	256	+4994.00(+1.66%)
Feb 14, 2018	295960	301180	294458	301005	183	+3505.00(+1.18%)
Feb 13, 2018	296400	298508	294500	297500	308	-1440.00(-0.48%)
Feb 12, 2018	298100	301020	295000	298940	428	+4800.00(+1.63%)
Feb 09, 2018	293859	296296	285250	294140	907	+6140.00(+2.13%)
Feb 08, 2018	301190	301190	288000	288000	645	-13000.00(-4.32%)
Feb 07, 2018	304200	306710	301000	301000	524	-2000.00(-0.66%)
Feb 06, 2018	293150	303431	288540	303000	1,177	+2869.00(+0.96%)
Feb 05, 2018	308500	311850	295000	300131	1,023	-14209.00(-4.52%)
Feb 02, 2018	324351	324380	312030	314340	644	-11560.00(-3.55%)
Feb 01, 2018	322300	326110	322000	325900	442	+2525.00(+0.78%)
Jan 31, 2018	323000	323500	321010	323375	586	+375.00(+0.12%)
Jan 30, 2018	322480	323500	322155	323000	862	-500.00(-0.15%)
Jan 29, 2018	325650	326350	322910	323500	195	-2415.00(-0.74%)
Jan 26, 2018	323100	325915	323100	325915	370	+3065.00(+0.95%)
Jan 25, 2018	324600	324600	321520	322850	164	-630.00(-0.19%)
Jan 24, 2018	323551	325230	322000	323480	333	+595.00(+0.18%)
Jan 23, 2018	324500	324619	319392	322885	380	-1179.00(-0.36%)
Jan 22, 2018	320130	324064	320085	324064	372	+3826.00(+1.19%)
Jan 19, 2018	320800	321000	318191	320238	435	+238.00(+0.07%)
Jan 18, 2018	324300	324300	319620	320000	617	-1469.00(-0.46%)
Jan 17, 2018	317800	323630	315561	321469	292	+6208.00(+1.97%)
Jan 16, 2018	319620	320945	313980	315261	540	+36.00(+0.01%)
Jan 12, 2018		315225	315225	315225	0	+5275.00(+1.70%)
Jan 11, 2018	309000	310760	308800	309950	433	+1600.00(+0.52%)
Jan 10, 2018	304625	308600	303930	308350	353	+3850.00(+1.26%)
Jan 09, 2018	305784	306280	303880	304500	625	+320.00(+0.11%)
Jan 08, 2018	299500	304530	299500	304180	475	+2655.00(+0.88%)
Jan 05, 2018	302200	302430	297900	301525	308	+1009.00(+0.34%)
Jan 04, 2018	300450	302980	300000	300516	534	+611.00(+0.20%)
Jan 03, 2018	296200	299920	295801	299905	187	+4150.00(+1.40%)
Jan 02, 2018	297400	298000	294000	295755	343	-1845.00(-0.62%)
Dec 29, 2017		297600	297600	297600	0	-1610.00(-0.54%)
Dec 28, 2017	298611	299910	298200	299210	217	+1090.00(+0.37%)
Dec 27, 2017	296020	298120	296000	298120	143	+1750.00(+0.59%)
Dec 26, 2017	296400	297800	296000	296370	126	-30.00(-0.01%)
Dec 22, 2017	298650	298829	295710	296400	171	-1800.00(-0.60%)
Dec 21, 2017	297560	299200	297260	298200	174	+1700.00(+0.57%)
Dec 20, 2017	298600	299990	296260	296500	376	-492.00(-0.17%)
Dec 19, 2017	301000	301000	296740	296992	376	-2368.00(-0.79%)
Dec 18, 2017	298150	300300	298150	299360	439	+3080.00(+1.04%)
Dec 15, 2017	297080	298880	296080	296280	494	+465.00(+0.16%)
Dec 14, 2017	296750	297000	294000	295815	189	-365.00(-0.12%)
Dec 13, 2017	298180	299320	296026	296180	253	-2450.00(-0.82%)
Dec 12, 2017	296500	299790	296000	298630	357	+3150.00(+1.07%)
Dec 11, 2017	295021	295480	293100	295480	374	+1095.00(+0.37%)
Dec 08, 2017	295320	295560	292910	294385	188	+285.00(+0.10%)
Dec 07, 2017	294000	295000	292580	294100	133	-46.00(-0.02%)
Dec 06, 2017	293581	295130	292300	294146	207	+41.00(+0.01%)
Dec 05, 2017	297000	297000	293320	294105	446	-1385.00(-0.47%)
Dec 04, 2017		299080	291000	295490	567	+4490.00(+1.54%)

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.