Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25345	25491	25345	25415	3,486,988	+108.40(+0.43%)
Jul 30, 2018	25439	25500	25287	25307	2,968,837	-144.30(-0.57%)
Jul 27, 2018	25520	25580	25370	25451	3,296,773	-76.00(-0.30%)
Jul 26, 2018	25469	25587	25463	25527	297,528,352	+113.00(+0.44%)
Jul 25, 2018	25184	25433	25114	25414	273,670,240	+172.20(+0.68%)
Jul 24, 2018	25092	25287	25092	25242	274,943,616	+197.60(+0.79%)
Jul 23, 2018	25037	25081	24983	25044	228,824,272	-13.80(-0.06%)
Jul 20, 2018	25041	25124	24988	25058	274,076,416	-6.40(-0.03%)
Jul 19, 2018	25139	25154	25055	25064	285,756,352	-134.80(-0.53%)
Jul 18, 2018	25134	25215	25102	25199	252,867,312	+79.40(+0.32%)
Jul 17, 2018	25034	25155	24990	25120	250,445,296	+55.50(+0.22%)
Jul 16, 2018	25026	25072	24980	25064	231,268,656	+45.00(+0.18%)
Jul 13, 2018	24926	25043	24890	25019	255,515,248	+94.50(+0.38%)
Jul 12, 2018	24803	24940	24803	24925	233,154,672	+224.50(+0.91%)
Jul 11, 2018	24790		24664	24700	237,371,392	-219.30(-0.88%)
Jul 10, 2018	24807	24945	24807	24920	235,039,728	+143.10(+0.58%)
Jul 09, 2018	24519	24796	24518	24777	240,581,872	+320.10(+1.31%)
Jul 06, 2018	24352	24520	24286	24456	219,445,920	+99.80(+0.41%)
Jul 05, 2018	24286	24373	24177	24357	237,669,488	+181.90(+0.75%)
Jul 03, 2018		24175	24175	24175	0	-132.40(-0.54%)
Jul 02, 2018	24162	24319	24078	24307	244,111,824	+35.80(+0.15%)
Jun 29, 2018	24324	24510	24270	24271	329,069,184	+55.30(+0.23%)
Jun 28, 2018	24064	24308	23997	24216	305,018,656	+98.50(+0.41%)
Jun 27, 2018	24303	24569	24116	24118	313,787,552	-165.50(-0.68%)
Jun 26, 2018	24282	24384	24241	24283	301,133,728	+30.30(+0.12%)
Jun 25, 2018	24464	24464	24084	24253	439,131,328	-328.10(-1.33%)
Jun 22, 2018	24527	24663	24527	24581	473,965,056	+119.20(+0.49%)
Jun 21, 2018	24639	24639	24407	24462	349,565,856	-196.10(-0.80%)
Jun 20, 2018	24771	24805	24628	24658	359,523,488	-42.40(-0.17%)
Jun 19, 2018	24764	24764	24568	24700	376,383,904	-287.30(-1.15%)
Jun 18, 2018	24944	25003	24826	24988	337,066,848	-103.00(-0.41%)
Jun 15, 2018	25117	25131	24894	25090	659,373,312	-84.80(-0.34%)
Jun 14, 2018	25255	25332	25139	25175	341,168,416	-25.90(-0.10%)
Jun 13, 2018	25329	25362	25191	25201	329,699,712	-119.50(-0.47%)
Jun 12, 2018	25347	25364	25247	25321	265,748,480	-1.60(-0.01%)
Jun 11, 2018	25337	25403	25290	25322	276,743,808	+5.80(+0.02%)
Jun 08, 2018	25209	25326	25166	25316	317,511,840	+75.10(+0.30%)
Jun 07, 2018	25192	25326	25164	25241	357,682,464	+95.00(+0.38%)
Jun 06, 2018	24854	25146		25146	316,089,536	+346.40(+1.40%)
Jun 05, 2018	24820	24839	24711	24800	306,341,504	-13.70(-0.06%)
Jun 04, 2018	24728	24859	24722	24814	340,399,584	+178.50(+0.72%)
Jun 01, 2018	24542	24674	24542	24635	315,707,328	+219.40(+0.90%)
May 31, 2018	24621	24621	24352	24416	429,743,168	-252.00(-1.02%)
May 30, 2018	24468	24714	24459	24668	324,874,272	+306.40(+1.26%)
May 29, 2018	24607	24635	24248	24361	395,806,464	-391.70(-1.58%)
May 25, 2018		24753	24753	24753	0	-58.70(-0.24%)
May 24, 2018	24877	24877	24606	24812	347,051,136	-75.00(-0.30%)
May 23, 2018	24758	24890	24667	24887	399,609,888	+52.40(+0.21%)
May 22, 2018	25048	25065	24812	24834	288,204,704	-178.90(-0.72%)
May 21, 2018	24883	25086	24883	25013	308,921,600	+298.20(+1.21%)
May 18, 2018	24708	24775	24665	24715	269,696,384	+1.10(+0.00%)
May 17, 2018	24752	24840	24639	24714	314,650,336	-54.90(-0.22%)
May 16, 2018	24722	24801	24673	24769	280,812,800	+62.50(+0.25%)
May 15, 2018	24810	24810	24629	24706	301,903,200	-193.00(-0.78%)
May 14, 2018	24879	24994	24862	24899	282,855,584	+68.20(+0.27%)
May 11, 2018	24759	24869	24718	24831	274,145,824	+91.70(+0.37%)
May 10, 2018	24592	24795	24576	24740	304,209,376	+197.00(+0.80%)
May 09, 2018	24399	24586	24324	24542	361,584,704	+182.30(+0.75%)
May 08, 2018	24341	24412	24198	24360	344,935,040	+2.90(+0.01%)
May 07, 2018	24318	24479	24263	24357	307,674,336	+94.80(+0.39%)
May 04, 2018	23865	24333	23779	24262	329,482,304	+332.30(+1.39%)
May 03, 2018	23836	23996	23531	23930	389,239,712	+5.20(+0.02%)
May 02, 2018	24098	24186	23886	23925	385,346,912	-174.10(-0.72%)

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.