Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	26075	26281	26072	26258	2,955,666	+329.70(+1.27%)
Mar 29, 2019	25827	25949	25772	25929	3,006,174	+211.20(+0.82%)
Mar 28, 2019	25693	25743	25577	25718	2,371,733	+91.90(+0.36%)
Mar 27, 2019	25676	25758	25425	25626	2,703,448	-32.10(-0.13%)
Mar 26, 2019	25650	25796	25545	25658	3,051,077	+140.90(+0.55%)
Mar 25, 2019	25491	25603	25372	25517	3,031,183	+14.50(+0.06%)
Mar 22, 2019	25845	25877	25501	25502	3,865,080	-460.20(-1.77%)
Mar 21, 2019	25688	26010	25658	25962	3,352,542	+216.80(+0.84%)
Mar 20, 2019	25868	25930	25671	25746	3,219,844	-141.70(-0.55%)
Mar 19, 2019	25988	26110	25815	25887	3,422,521	-26.70(-0.10%)
Mar 18, 2019	25802	25925	25786	25914	3,031,736	+65.20(+0.25%)
Mar 15, 2019	25721	25928	25650	25849	6,169,077	+139.00(+0.54%)
Mar 14, 2019	25692	25753	25621	25710	3,027,908	+7.00(+0.03%)
Mar 13, 2019	25637	25776	25571	25703	3,314,101	+148.20(+0.58%)
Mar 12, 2019	25555	25555	25555	25555	3,177,341	-96.20(-0.38%)
Mar 11, 2019	25208	25662	25208	25651	3,097,923	+200.70(+0.79%)
Mar 08, 2019	25347	25466	25252	25450	2,704,961	-23.00(-0.09%)
Mar 07, 2019	25645	25645	25353	25473	2,891,441	-200.30(-0.78%)
Mar 06, 2019	25819	25838	25634	25674	2,562,499	-133.10(-0.52%)
Mar 05, 2019	25829	25877	25726	25807	2,522,631	-13.10(-0.05%)
Mar 04, 2019	26122	26156	25612	25820	2,955,058	-206.60(-0.79%)
Mar 01, 2019	26020	26144	25914	26026	2,898,878	+110.30(+0.43%)
Feb 28, 2019	25984	26029	25897	25916	3,385,213	-69.20(-0.27%)
Feb 27, 2019	25996	26040	25877	25985	2,547,753	-72.80(-0.28%)
Feb 26, 2019	26052	26155	25966	26058	2,570,032	-33.90(-0.13%)
Feb 25, 2019	26126	26241	26081	26092	2,802,119	+60.10(+0.23%)
Feb 22, 2019	25906	26053	25906	26032	2,783,034	+181.20(+0.70%)
Feb 21, 2019	25922	25939	25762	25851	2,550,492	-103.80(-0.40%)
Feb 20, 2019	25872	25986	25846	25954	2,858,968	+63.10(+0.24%)
Feb 19, 2019	25850	25961	25820	25891	2,784,693	+8.10(+0.03%)
Feb 15, 2019		25883	25883	25883	0	+443.80(+1.74%)
Feb 14, 2019	25461	25559	25308	25439	3,114,897	-103.90(-0.41%)
Feb 13, 2019	25481	25626	25481	25543	2,608,313	+117.50(+0.46%)
Feb 12, 2019	25152	25459	25152	25426	2,781,148	+372.70(+1.49%)
Feb 11, 2019	25143	25197	25009	25053	2,416,957	-53.20(-0.21%)
Feb 08, 2019	25042	25106	24883	25106	2,482,095	-63.20(-0.25%)
Feb 07, 2019	25266	25314	25000	25170	2,954,630	-220.80(-0.87%)
Feb 06, 2019	25372	25439	25312	25390	2,475,945	-21.20(-0.08%)
Feb 05, 2019	25288	25427	25288	25412	3,106,524	+172.10(+0.68%)
Feb 04, 2019	25062	25240	24978	25239	2,985,422	+175.50(+0.70%)

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.