Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2020		9.910	9.910	9.910	0	-0.49(-4.71%)
Feb 26, 2020	10.22	10.44	9.758	10.40	1,703,462	+0.18(+1.76%)
Feb 25, 2020	10.68	10.78	10.16	10.22	1,374,592	-0.48(-4.49%)
Feb 24, 2020	10.91	11.02	10.55	10.70	1,349,826	-0.61(-5.39%)
Feb 21, 2020	11.39	11.39	11.03	11.31	704,200	-0.18(-1.57%)
Feb 20, 2020	12.03	12.03	11.44	11.49	1,058,100	-0.57(-4.73%)
Feb 19, 2020	12.22	12.28	11.57	12.06	1,199,820	-0.06(-0.50%)
Feb 18, 2020	12.18	12.31	12.01	12.12	676,209	-0.10(-0.82%)
Feb 14, 2020	12.20	12.25	12.07	12.22	394,800	+0.07(+0.58%)
Feb 13, 2020	12.32	12.36	12.09	12.15	505,736	-0.29(-2.33%)
Feb 12, 2020	12.42	12.65	12.40	12.44	726,477	+0.15(+1.22%)
Feb 11, 2020	12.13	12.60	12.13	12.29	528,851	+0.27(+2.25%)
Feb 10, 2020	12.61	12.61	11.96	12.02	724,774	-0.52(-4.15%)
Feb 07, 2020	12.08	12.57	12.01	12.54	544,900	+0.37(+3.04%)
Feb 06, 2020	12.50	12.54	12.14	12.17	403,955	-0.37(-2.95%)
Feb 05, 2020	12.49	12.69	12.49	12.54	442,746	+0.19(+1.54%)
Feb 04, 2020	12.18	12.39	12.18	12.35	399,367	+0.32(+2.66%)
Feb 03, 2020	12.11	12.23	11.96	12.03	473,016	-0.04(-0.33%)
Jan 31, 2020	12.23	12.43	12.01	12.07	532,000	-0.29(-2.35%)
Jan 30, 2020	12.34	12.40	12.13	12.36	682,641	-0.16(-1.28%)
Jan 29, 2020	12.53	12.71	12.39	12.52	416,100	+0.06(+0.48%)
Jan 28, 2020	12.22	12.51	12.14	12.46	644,232	+0.28(+2.30%)
Jan 27, 2020	12.02	12.26	11.67	12.18	1,123,855	-0.12(-0.98%)
Jan 24, 2020	12.73	12.73	12.00	12.30	813,800	-0.42(-3.30%)
Jan 23, 2020	12.87	12.96	11.87	12.72	1,335,959	-0.52(-3.93%)
Jan 22, 2020	13.91	13.96	13.14	13.24	975,913	-0.66(-4.75%)
Jan 21, 2020	13.95	14.17	13.86	13.90	554,564	-0.18(-1.28%)
Jan 17, 2020	14.13	14.15	14.00	14.08	401,800	-0.03(-0.21%)
Jan 16, 2020	14.32	14.38	14.07	14.11	376,130	-0.19(-1.29%)
Jan 15, 2020	14.22	14.43	14.10	14.29	765,032	-0.09(-0.62%)
Jan 14, 2020	14.13	14.49	14.04	14.38	745,672	+0.23(+1.61%)
Jan 13, 2020	13.88	14.23	13.84	14.16	577,977	+0.23(+1.64%)
Jan 10, 2020	13.91	14.03	13.73	13.93	420,949	-0.04(-0.28%)
Jan 09, 2020	13.79	13.98	13.67	13.97	954,140	+0.20(+1.44%)
Jan 08, 2020	14.02	14.07	13.63	13.77	889,420	-0.27(-1.91%)
Jan 07, 2020	14.08	14.10	13.92	14.04	644,457	-0.01(-0.07%)
Jan 06, 2020	13.91	14.06	13.76	14.05	857,683	+0.14(+1.00%)
Jan 03, 2020	13.93	14.01	13.82	13.91	605,851	-0.08(-0.57%)
Jan 02, 2020	14.18	14.18	13.79	13.99	586,005	-0.10(-0.70%)
Dec 31, 2019	14.06	14.21	14.05	14.09	372,831	+0.04(+0.28%)
Dec 30, 2019	14.15	14.25	14.01	14.05	525,215	-0.14(-0.98%)
Dec 27, 2019	14.29	14.33	14.11	14.19	545,629	-0.05(-0.35%)
Dec 26, 2019	14.32	14.37	14.15	14.24	369,731	-0.03(-0.21%)
Dec 24, 2019	14.20	14.29	14.11	14.27	227,673	+0.15(+1.05%)
Dec 23, 2019	14.08	14.29	14.06	14.12	489,526	+0.10(+0.71%)
Dec 20, 2019	14.28	14.29	13.99	14.02	481,877	-0.20(-1.39%)
Dec 19, 2019	13.86	14.24	13.85	14.22	655,554	+0.38(+2.72%)
Dec 18, 2019	13.66	13.88	13.51	13.84	770,512	+0.09(+0.65%)
Dec 17, 2019	13.93	14.03	13.66	13.75	774,066	-0.27(-1.91%)
Dec 16, 2019	14.11	14.30	13.96	14.02	568,523	+0.00(+0.00%)
Dec 13, 2019	13.99	14.10	13.82	14.02	755,246	+0.01(+0.07%)
Dec 12, 2019	13.75	14.06	13.72	14.01	746,723	+0.24(+1.73%)
Dec 11, 2019	13.65	13.92	13.65	13.77	741,714	+0.12(+0.87%)
Dec 10, 2019	13.32	13.70	13.23	13.65	797,121	+0.32(+2.38%)
Dec 09, 2019	13.13	13.43	13.01	13.33	728,550	+0.19(+1.43%)
Dec 06, 2019	12.84	13.30	12.72	13.15	2,168,094	+0.43(+3.35%)
Dec 05, 2019	12.16	12.74	12.16	12.72	988,079	+0.60(+4.99%)
Dec 04, 2019	11.88	12.14	11.84	12.11	1,023,989	+0.35(+2.95%)
Dec 03, 2019	11.58	11.81	11.35	11.77	891,448	+0.05(+0.42%)

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.