Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.49	10.81	10.40	10.56	499,971	-0.17(-1.60%)
Feb 27, 2020	10.87	11.24	10.57	10.74	706,778	-0.23(-2.12%)
Feb 26, 2020	11.21	11.33	10.84	10.97	624,869	-0.24(-2.15%)
Feb 25, 2020	11.20	11.33	10.81	11.21	652,660	+0.03(+0.31%)
Feb 24, 2020	11.98	12.01	11.17	11.18	987,498	-0.95(-7.82%)
Feb 21, 2020	12.21	12.55	11.92	12.12	1,773,459	-0.20(-1.61%)
Feb 20, 2020	12.59	12.62	12.23	12.32	1,154,933	-0.22(-1.72%)
Feb 19, 2020	12.71	12.84	12.40	12.54	1,433,436	-0.32(-2.48%)
Feb 18, 2020	13.06	13.14	12.59	12.86	924,991	-0.12(-0.93%)
Feb 14, 2020	14.36	14.56	12.69	12.98	1,483,434	-1.27(-8.89%)
Feb 13, 2020	14.23	15.51	13.95	14.24	2,710,386	-4.54(-24.17%)
Feb 12, 2020	18.60	19.56	18.10	18.78	1,695,658	+0.03(+0.18%)
Feb 11, 2020	19.03	19.05	18.55	18.75	887,094	-0.12(-0.64%)
Feb 10, 2020	19.04	19.33	18.75	18.87	1,133,816	-0.18(-0.95%)
Feb 07, 2020	18.71	19.11	18.59	19.05	1,456,857	+0.30(+1.61%)
Feb 06, 2020	18.82	18.85	18.54	18.75	1,727,895	+0.04(+0.23%)
Feb 05, 2020	18.87	18.96	18.47	18.71	1,919,822	-0.06(-0.32%)
Feb 04, 2020	18.69	19.09	18.68	18.77	1,303,386	+0.03(+0.18%)
Feb 03, 2020	19.26	19.32	18.57	18.73	894,641	-0.58(-2.99%)
Jan 31, 2020	19.40	19.65	19.10	19.31	704,463	-0.18(-0.93%)
Jan 30, 2020	19.65	19.77	19.43	19.49	723,158	-0.10(-0.53%)
Jan 29, 2020	19.87	19.90	19.47	19.59	1,002,973	-0.28(-1.39%)
Jan 28, 2020	20.17	20.57	19.73	19.87	1,099,363	-0.19(-0.95%)
Jan 27, 2020	19.77	20.50	19.45	20.06	1,200,162	+0.07(+0.34%)
Jan 24, 2020	19.60	20.25	19.46	19.99	1,605,409	+0.35(+1.80%)
Jan 23, 2020	19.40	19.75	19.40	19.64	1,042,787	+0.18(+0.93%)
Jan 22, 2020	19.70	19.90	19.44	19.46	1,291,327	-0.37(-1.87%)
Jan 21, 2020	20.65	20.68	19.33	19.83	1,708,707	-1.11(-5.31%)
Jan 17, 2020	21.48	21.54	20.49	20.94	1,526,375	-0.51(-2.39%)
Jan 16, 2020	21.58	21.76	21.04	21.45	1,183,428	-0.04(-0.18%)
Jan 15, 2020	21.12	21.70	20.71	21.49	3,321,075	+0.53(+2.51%)
Jan 14, 2020	21.24	22.75	20.68	20.96	8,731,252	+4.92(+30.67%)
Jan 13, 2020	15.79	16.06	15.41	16.04	254,734	+0.34(+2.20%)
Jan 10, 2020	15.85	16.02	15.40	15.70	196,599	-0.04(-0.27%)
Jan 09, 2020	15.57	16.18	15.51	15.74	196,497	+0.17(+1.11%)
Jan 08, 2020	15.81	16.22	15.51	15.57	341,939	-0.20(-1.26%)
Jan 07, 2020	15.91	16.23	15.67	15.77	614,422	-0.23(-1.45%)
Jan 06, 2020	16.06	16.18	15.34	16.00	232,318	-0.16(-1.01%)
Jan 03, 2020	16.35	16.80	16.12	16.16	232,577	-0.40(-2.39%)
Jan 02, 2020	16.15	16.92	16.11	16.56	353,734	+0.48(+2.97%)
Dec 31, 2019	16.88	17.11	16.03	16.08	319,039	-0.63(-3.79%)
Dec 30, 2019	16.53	17.02	16.29	16.72	360,066	+0.16(+0.99%)
Dec 27, 2019	16.47	16.72	16.01	16.55	257,877	-0.07(-0.41%)
Dec 26, 2019	17.18	17.40	16.45	16.62	205,561	-0.57(-3.31%)
Dec 24, 2019	17.19	17.88	16.94	17.19	370,452	+0.03(+0.15%)
Dec 23, 2019	17.06	17.22	16.67	17.16	446,588	+0.04(+0.25%)
Dec 20, 2019	16.90	17.31	16.70	17.12	1,137,469	+0.34(+2.05%)
Dec 19, 2019	16.75	16.97	16.59	16.78	307,791	-0.13(-0.76%)
Dec 18, 2019	17.06	17.13	16.54	16.91	301,314	-0.23(-1.36%)
Dec 17, 2019	16.89	17.22	16.73	17.14	343,933	+0.35(+2.10%)
Dec 16, 2019	17.05	17.05	16.42	16.78	299,270	-0.33(-1.91%)
Dec 13, 2019	17.06	17.19	16.72	17.11	261,127	+0.08(+0.46%)
Dec 12, 2019	16.70	17.27	16.47	17.03	409,152	+0.34(+2.01%)
Dec 11, 2019	17.23	17.34	16.37	16.70	528,350	+0.42(+2.57%)
Dec 10, 2019	16.37	16.97	14.83	16.28	1,396,035	-0.52(-3.10%)
Dec 09, 2019	19.65	19.77	16.09	16.80	5,592,795	+7.22(+75.36%)
Dec 06, 2019	9.685	9.685	9.108	9.582	285,963	+0.09(+0.91%)
Dec 05, 2019	9.857	10.06	9.314	9.495	273,880	-0.27(-2.74%)
Dec 04, 2019	9.564	10.06	9.564	9.762	347,516	+0.36(+3.85%)
Dec 03, 2019	9.375	9.941	9.211	9.401	272,852	-0.08(-0.82%)

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.