Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.24	11.33	10.42	11.00	1,991,585	-0.41(-3.62%)
Mar 30, 2020	12.15	12.28	10.76	11.41	1,498,315	-0.67(-5.57%)
Mar 27, 2020	11.73	12.73	11.30	12.08	1,694,411	-0.45(-3.57%)
Mar 26, 2020	11.55	12.64	11.15	12.53	2,976,763	+1.08(+9.41%)
Mar 25, 2020	11.87	12.99	11.13	11.45	2,771,042	-0.14(-1.22%)
Mar 24, 2020	11.65	13.22	10.47	11.59	4,386,492	+0.88(+8.20%)
Mar 23, 2020	10.67	11.15	9.514	10.72	2,949,312	+0.20(+1.89%)
Mar 20, 2020	8.768	11.33	8.544	10.52	5,129,449	+1.75(+19.94%)
Mar 19, 2020	6.381	9.273	6.340	8.768	3,984,184	+2.40(+37.76%)
Mar 18, 2020	7.898	8.134	5.039	6.365	4,107,829	-2.02(-24.11%)
Mar 17, 2020	9.157	9.398	7.492	8.387	4,603,738	-0.61(-6.81%)
Mar 16, 2020	13.05	13.87	8.925	9.000	2,629,371	-5.85(-39.40%)
Mar 13, 2020	15.38	15.73	13.59	14.85	3,090,774	+0.17(+1.19%)
Mar 12, 2020	16.50	16.57	14.15	14.68	2,111,213	-3.24(-18.09%)
Mar 11, 2020	18.18	18.49	17.52	17.92	1,779,427	-0.75(-4.00%)
Mar 10, 2020	18.03	18.68	17.56	18.66	1,324,973	+1.02(+5.78%)
Mar 09, 2020	19.04	19.04	17.53	17.64	1,318,966	-2.36(-11.81%)
Mar 06, 2020	20.01	20.44	19.38	20.01	1,364,989	-0.45(-2.19%)
Mar 05, 2020	20.30	20.54	20.07	20.45	2,336,441	-0.24(-1.16%)
Mar 04, 2020	20.66	20.77	19.93	20.69	1,137,425	+0.38(+1.88%)
Mar 03, 2020	20.32	21.70	20.12	20.31	2,095,202	-0.13(-0.65%)
Mar 02, 2020	19.91	22.13	19.58	20.44	3,410,080	+1.46(+7.68%)
Feb 28, 2020	18.28	19.03	17.86	18.99	2,977,709	+0.25(+1.33%)
Feb 27, 2020	20.30	20.33	18.73	18.74	2,552,263	-1.78(-8.68%)
Feb 26, 2020	21.23	21.25	20.44	20.52	1,852,535	-0.76(-3.58%)
Feb 25, 2020	21.88	21.99	21.13	21.28	1,575,946	-0.60(-2.73%)
Feb 24, 2020	21.87	22.20	21.70	21.88	1,217,999	-0.15(-0.68%)
Feb 21, 2020	22.27	22.36	21.91	22.03	1,765,605	-0.13(-0.60%)
Feb 20, 2020	21.89	22.23	21.76	22.16	1,025,244	+0.12(+0.56%)
Feb 19, 2020	22.38	22.43	21.62	22.04	1,063,056	-0.30(-1.34%)
Feb 18, 2020	22.54	22.55	21.86	22.33	1,755,362	-0.19(-0.85%)
Feb 14, 2020	23.55	23.57	22.46	22.52	1,831,006	-1.04(-4.43%)
Feb 13, 2020	23.54	23.88	23.48	23.57	1,540,787	+0.06(+0.25%)
Feb 12, 2020	23.91	23.98	23.35	23.51	1,559,531	-0.41(-1.70%)
Feb 11, 2020	24.19	24.32	23.86	23.92	1,035,805	-0.26(-1.06%)
Feb 10, 2020	24.01	24.28	23.83	24.17	587,938	+0.35(+1.46%)
Feb 07, 2020	23.83	24.11	23.54	23.83	1,498,688	+0.10(+0.42%)
Feb 06, 2020	23.45	23.85	23.25	23.73	753,041	+0.31(+1.35%)
Feb 05, 2020	23.41	23.49	23.10	23.41	699,808	+0.01(+0.04%)
Feb 04, 2020	23.17	23.49	22.91	23.40	766,230	+0.26(+1.11%)
Feb 03, 2020	22.91	23.39	22.81	23.15	805,470	+0.27(+1.16%)
Jan 31, 2020	23.25	23.40	22.84	22.88	914,779	-0.34(-1.46%)
Jan 30, 2020	23.07	23.29	22.94	23.22	574,925	+0.10(+0.43%)
Jan 29, 2020	22.96	23.34	22.89	23.12	970,011	+0.30(+1.31%)
Jan 28, 2020	22.55	22.94	22.54	22.82	1,199,108	+0.39(+1.74%)
Jan 27, 2020	22.03	22.62	21.85	22.43	1,059,910	+0.32(+1.46%)
Jan 24, 2020	22.09	22.14	21.87	22.11	1,496,396	-0.05(-0.22%)
Jan 23, 2020	21.84	22.26	21.77	22.16	1,415,969	+0.32(+1.48%)
Jan 22, 2020	22.10	22.62	21.78	21.84	1,687,108	-0.17(-0.79%)
Jan 21, 2020	21.41	22.16	21.35	22.01	1,302,428	+0.63(+2.95%)
Jan 17, 2020	21.41	21.52	21.27	21.38	1,619,718	+0.02(+0.08%)
Jan 16, 2020	21.57	21.57	21.17	21.36	804,791	-0.07(-0.35%)
Jan 15, 2020	21.31	21.67	21.31	21.44	1,614,077	+0.16(+0.74%)
Jan 14, 2020	21.58	21.58	21.18	21.28	1,650,105	-0.25(-1.16%)
Jan 13, 2020	21.20	21.61	21.12	21.53	2,379,709	+0.35(+1.64%)
Jan 10, 2020	21.16	21.33	21.06	21.18	7,659,482	+0.07(+0.35%)
Jan 09, 2020	20.98	21.22	20.89	21.11	623,958	+0.19(+0.91%)
Jan 08, 2020	20.92	21.05	20.83	20.92	834,525	+0.07(+0.36%)
Jan 07, 2020	21.10	21.25	20.65	20.84	848,930	-0.35(-1.64%)
Jan 06, 2020	20.78	21.36	20.62	21.19	1,165,774	+0.32(+1.55%)
Jan 03, 2020	20.09	20.95	20.09	20.87	1,953,122	+0.65(+3.24%)

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.