Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26606	26638	26522	26600	4,993,483	+73.40(+0.28%)
Jun 27, 2019	26524	26607	26465	26527	2,469,298	-10.20(-0.04%)
Jun 26, 2019	26599	26660	26536	26537	2,743,385	-11.40(-0.04%)
Jun 25, 2019	26732	26752	26528	26548	2,821,632	-179.30(-0.67%)
Jun 24, 2019	26728	26806	26723	26728	2,323,892	+8.40(+0.03%)
Jun 21, 2019	26749	26907	26706	26719	4,855,622	-34.10(-0.13%)
Jun 20, 2019	26665	26799	26540	26753	2,781,652	+249.20(+0.94%)
Jun 19, 2019	26490	26570	26415	26504	2,409,471	+38.50(+0.15%)
Jun 18, 2019	26229	26527	26228	26466	2,734,859	+353.00(+1.35%)
Jun 17, 2019	26108	26166	26050	26112	1,994,959	+22.90(+0.09%)
Jun 14, 2019	26076	26162	25988	26090	2,080,240	-17.20(-0.07%)
Jun 13, 2019	26037	26147	25996	26107	2,133,970	+102.00(+0.39%)
Jun 12, 2019	26040	26082	25959	26005	2,236,918	-43.70(-0.17%)
Jun 11, 2019	26181	26249	25999	26048	2,534,868	-14.20(-0.05%)
Jun 10, 2019	26090	26211	26054	26063	2,492,762	+78.80(+0.30%)
Jun 07, 2019	25769	26073	25769	25984	2,630,110	+263.20(+1.02%)
Jun 06, 2019	25567	25800	25518	25721	2,480,681	+181.10(+0.71%)
Jun 05, 2019	25451	25545	25374	25540	2,626,583	+207.40(+0.82%)
Jun 04, 2019	24963	25344	24963	25332	2,816,882	+512.40(+2.06%)
Jun 03, 2019	24830	24935	24681	24820	3,282,351	+4.80(+0.02%)
May 31, 2019	25046	25046	24813	24815	2,922,314	-354.90(-1.41%)
May 30, 2019	25140	25218	25067	25170	2,152,444	+43.50(+0.17%)
May 29, 2019	25232	25232	24938	25126	2,989,304	-221.40(-0.87%)
May 28, 2019	25348	25348	25348	25348	3,648,459	-237.90(-0.93%)
May 24, 2019		25586	25586	25586	0	+95.20(+0.37%)
May 23, 2019	25658	25658	25328	25490	3,169,373	-286.10(-1.11%)
May 22, 2019	25818	25878	25755	25777	2,417,553	-100.70(-0.39%)
May 21, 2019	25782	25898	25780	25877	2,608,735	+197.40(+0.77%)
May 20, 2019	25655	25752	25561	25680	2,795,569	-84.10(-0.33%)
May 17, 2019	25720	25949	25658	25764	2,837,569	-98.70(-0.38%)
May 16, 2019	25692	25958	25692	25863	3,209,551	+214.70(+0.84%)
May 15, 2019	25400	25725	25342	25648	2,707,163	+115.90(+0.45%)
May 14, 2019	25384	25689	25384	25532	2,915,744	+207.10(+0.82%)
May 13, 2019	25568	25568	25222	25325	3,612,353	-617.40(-2.38%)
May 10, 2019	25764	26019	25470	25942	2,945,753	+114.00(+0.44%)
May 09, 2019	25879	25885	25517	25828	3,347,648	-138.90(-0.53%)
May 08, 2019	25934	26118	25889	25967	2,764,183	+2.20(+0.01%)
May 07, 2019	26277	26277	25790	25965	3,349,568	-473.40(-1.79%)
May 06, 2019	26161	26476	26034	26438	2,830,215	-66.40(-0.25%)
May 03, 2019	26379	26535	26370	26505	2,489,040	+197.10(+0.75%)
May 02, 2019	26407	26455	26180	26308	2,876,114	-122.30(-0.46%)
May 01, 2019	26639	26689	26426	26430	3,038,471	-162.80(-0.61%)
Apr 30, 2019	26595	26614	26420	26593	3,403,171	+38.50(+0.14%)
Apr 29, 2019	26560	26602	26521	26554	2,794,460	+11.10(+0.04%)
Apr 26, 2019	26455	26544	26393	26543	3,172,883	+81.20(+0.31%)
Apr 25, 2019	26426	26536	26310	26462	2,967,276	-135.00(-0.51%)
Apr 24, 2019	26653	26681	26583	26597	2,833,743	-59.30(-0.22%)
Apr 23, 2019	26514	26696	26504	26656	3,116,907	+145.30(+0.55%)
Apr 22, 2019	26511	26553	26459	26511	2,325,713	-48.40(-0.18%)
Apr 18, 2019		26560	26560	26560	0	+110.00(+0.42%)
Apr 17, 2019	26468	26501	26392	26450	3,677,757	-3.20(-0.01%)
Apr 16, 2019	26482	26531	26397	26453	3,023,426	+67.90(+0.26%)
Apr 15, 2019	26408	26425	26316	26385	2,506,216	-27.50(-0.10%)
Apr 12, 2019	26358	26437	26310	26412	3,699,078	+269.20(+1.03%)
Apr 11, 2019	26188	26230	26063	26143	2,116,768	-14.10(-0.05%)
Apr 10, 2019	26174	26210	26101	26157	2,031,251	+6.60(+0.03%)
Apr 09, 2019	26244	26246	26103	26151	2,444,075	-190.40(-0.72%)
Apr 08, 2019	26313	26345	26246	26341	2,293,796	-84.00(-0.32%)
Apr 05, 2019	26428	26488	26371	26425	2,295,515	+40.40(+0.15%)
Apr 04, 2019	26213	26399	26213	26385	2,330,441	+166.50(+0.64%)
Apr 03, 2019	26238	26282	26138	26218	2,719,753	+39.00(+0.15%)
Apr 02, 2019	26214	26221	26122	26179	2,509,354	-79.30(-0.30%)

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.