Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.83	18.04	16.87	17.26	2,440,624	-0.57(-3.21%)
Mar 30, 2020	18.93	19.06	17.79	17.84	2,149,171	-0.90(-4.82%)
Mar 27, 2020	19.08	19.08	18.27	18.74	1,542,776	-0.12(-0.66%)
Mar 26, 2020	17.75	19.07	17.47	18.86	1,808,354	+1.32(+7.51%)
Mar 25, 2020	17.32	18.52	17.21	17.55	1,899,383	+0.27(+1.54%)
Mar 24, 2020	17.38	18.18	16.58	17.28	2,151,271	+0.33(+1.96%)
Mar 23, 2020	17.31	17.90	16.23	16.95	1,919,748	-0.47(-2.71%)
Mar 20, 2020	18.82	18.83	16.70	17.42	3,026,582	+0.27(+1.60%)
Mar 19, 2020	15.69	17.17	14.43	17.15	2,365,864	+1.47(+9.36%)
Mar 18, 2020	16.90	16.95	14.35	15.68	3,117,740	-1.05(-6.29%)
Mar 17, 2020	17.37	18.14	15.57	16.73	3,750,914	-0.53(-3.07%)
Mar 16, 2020	17.41	18.23	16.96	17.26	2,855,796	-0.50(-2.80%)
Mar 13, 2020	19.09	19.23	17.11	17.76	3,196,019	-1.02(-5.43%)
Mar 12, 2020	19.90	20.47	17.83	18.78	3,342,818	-1.24(-6.21%)
Mar 11, 2020	19.58	20.45	19.58	20.03	2,274,911	+0.34(+1.73%)
Mar 10, 2020	20.03	20.50	19.12	19.69	2,434,331	-0.15(-0.75%)
Mar 09, 2020	20.46	22.03	19.35	19.83	2,737,301	+0.39(+2.00%)
Mar 06, 2020	19.78	20.44	19.04	19.45	3,330,724	+0.07(+0.34%)
Mar 05, 2020	17.95	19.51	17.81	19.38	2,655,105	+1.25(+6.91%)
Mar 04, 2020	16.75	18.18	16.75	18.13	2,899,833	+1.10(+6.48%)
Mar 03, 2020	16.26	17.09	16.03	17.02	2,414,505	+0.71(+4.37%)
Mar 02, 2020	16.05	16.40	15.82	16.31	2,159,408	+0.71(+4.57%)
Feb 28, 2020	15.42	15.76	15.13	15.60	1,843,662	+0.30(+1.95%)
Feb 27, 2020	15.54	15.79	15.27	15.30	1,819,755	-0.23(-1.48%)
Feb 26, 2020	15.09	15.56	15.04	15.53	1,545,040	+0.41(+2.71%)
Feb 25, 2020	15.27	15.33	14.96	15.12	1,286,085	-0.16(-1.02%)
Feb 24, 2020	15.18	15.72	15.14	15.27	1,874,277	+0.30(+2.02%)
Feb 21, 2020	14.54	15.12	14.46	14.97	1,058,796	+0.38(+2.64%)
Feb 20, 2020	14.53	14.78	14.46	14.59	1,155,364	+0.07(+0.45%)
Feb 19, 2020	14.57	14.61	14.38	14.52	1,063,515	-0.08(-0.56%)
Feb 18, 2020	14.34	14.62	14.24	14.60	624,024	+0.21(+1.48%)
Feb 14, 2020	14.51	14.55	14.28	14.39	923,560	-0.16(-1.12%)
Feb 13, 2020	14.53	14.70	14.30	14.55	953,103	+0.04(+0.28%)
Feb 12, 2020	14.41	14.64	14.34	14.51	1,246,532	+0.28(+1.96%)
Feb 11, 2020	13.76	14.66	13.69	14.23	2,004,685	+0.47(+3.45%)
Feb 10, 2020	13.79	13.98	13.55	13.76	1,549,627	-0.01(-0.06%)
Feb 07, 2020	13.72	14.16	13.69	13.77	1,035,340	+0.10(+0.72%)
Feb 06, 2020	14.25	14.32	13.64	13.67	1,349,238	-0.53(-3.75%)
Feb 05, 2020	14.14	14.46	14.10	14.20	1,253,892	+0.09(+0.64%)
Feb 04, 2020	14.04	14.49	13.94	14.11	2,391,393	+0.66(+4.93%)
Feb 03, 2020	13.64	13.71	13.21	13.45	1,885,833	-0.21(-1.56%)
Jan 31, 2020	13.29	13.75	13.20	13.66	2,123,090	+0.48(+3.66%)
Jan 30, 2020	12.80	13.20	12.74	13.18	1,441,338	+0.34(+2.68%)
Jan 29, 2020	12.94	13.02	12.83	12.84	986,563	-0.11(-0.82%)
Jan 28, 2020	13.02	13.12	12.73	12.94	1,867,923	-0.10(-0.75%)
Jan 27, 2020	12.74	13.15	12.74	13.04	1,766,736	+0.47(+3.78%)
Jan 24, 2020	12.41	12.73	12.38	12.57	1,970,018	+0.13(+1.05%)
Jan 23, 2020	12.50	12.69	12.23	12.43	1,599,868	-0.08(-0.65%)
Jan 22, 2020	13.07	13.23	12.49	12.52	1,431,571	-0.57(-4.38%)
Jan 21, 2020	13.00	13.32	12.70	13.09	2,400,192	+0.44(+3.49%)
Jan 17, 2020	12.78	12.85	12.54	12.65	1,217,121	-0.11(-0.83%)
Jan 16, 2020	12.69	12.88	12.66	12.75	833,942	+0.11(+0.91%)
Jan 15, 2020	12.52	12.69	12.43	12.64	1,040,021	+0.07(+0.59%)
Jan 14, 2020	12.61	12.77	12.43	12.57	1,442,152	+0.01(+0.07%)
Jan 13, 2020	12.48	12.79	12.38	12.56	1,278,496	+0.10(+0.79%)
Jan 10, 2020	12.95	12.95	12.34	12.46	1,730,088	-0.51(-3.91%)
Jan 09, 2020	13.21	13.28	12.75	12.97	1,695,227	-0.22(-1.68%)
Jan 08, 2020	13.21	13.40	13.13	13.19	830,794	+0.02(+0.12%)
Jan 07, 2020	13.42	13.63	12.96	13.17	1,662,027	-0.04(-0.31%)
Jan 06, 2020	13.24	13.34	12.89	13.21	2,808,433	-0.43(-3.12%)
Jan 03, 2020	13.35	13.65	13.35	13.64	1,334,276	+0.31(+2.33%)

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.