Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.03	10.42	10.03	10.25	796,337	+0.20(+1.99%)
Mar 30, 2020	9.660	10.10	9.660	10.05	1,326,081	+0.87(+9.48%)
Mar 27, 2020	9.450	9.450	9.085	9.180	695,900	-0.81(-8.11%)
Mar 26, 2020	9.680	10.05	9.580	9.990	1,081,765	+0.45(+4.72%)
Mar 25, 2020	9.530	9.880	9.350	9.540	1,099,035	+0.47(+5.18%)
Mar 24, 2020	8.760	9.105	8.630	9.070	975,192	+0.97(+11.98%)
Mar 23, 2020	8.440	8.440	7.980	8.100	1,154,165	-0.84(-9.40%)
Mar 20, 2020	9.180	9.520	8.890	8.940	1,141,200	+0.26(+3.00%)
Mar 19, 2020	9.160	9.190	8.371	8.680	793,006	-0.44(-4.82%)
Mar 18, 2020	9.480	9.730	9.080	9.120	675,876	-1.44(-13.64%)
Mar 17, 2020	10.21	10.56	9.985	10.56	868,958	+0.82(+8.42%)
Mar 16, 2020	10.29	10.49	9.685	9.740	1,179,766	-1.89(-16.25%)
Mar 13, 2020	11.49	11.63	10.86	11.63	989,700	+0.98(+9.20%)
Mar 12, 2020	11.19	11.32	10.59	10.65	1,174,701	-1.75(-14.11%)
Mar 11, 2020	12.87	12.87	12.33	12.40	1,042,208	-1.23(-9.02%)
Mar 10, 2020	13.50	13.67	13.02	13.63	974,692	+1.10(+8.78%)
Mar 09, 2020	12.72	13.00	12.53	12.53	927,634	-1.53(-10.88%)
Mar 06, 2020	14.03	14.12	13.86	14.06	1,013,800	-0.43(-2.97%)
Mar 05, 2020	14.57	14.66	14.41	14.49	849,199	-0.52(-3.46%)
Mar 04, 2020	14.99	15.04	14.77	15.01	546,405	+0.10(+0.67%)
Mar 03, 2020	15.21	15.33	14.79	14.91	1,798,634	-0.43(-2.80%)
Mar 02, 2020	15.04	15.35	14.91	15.34	863,579	+0.11(+0.72%)
Feb 28, 2020	15.20	15.29	14.93	15.23	1,258,600	-0.41(-2.62%)
Feb 27, 2020	15.85	15.94	15.63	15.64	734,477	-0.44(-2.74%)
Feb 26, 2020	16.14	16.29	16.04	16.08	672,648	-0.02(-0.12%)
Feb 25, 2020	16.49	16.49	16.06	16.10	793,401	-0.31(-1.89%)
Feb 24, 2020	16.66	16.75	16.36	16.41	405,956	-0.58(-3.41%)
Feb 21, 2020	17.03	17.04	16.95	16.99	288,200	-0.01(-0.06%)
Feb 20, 2020	16.95	17.04	16.89	17.00	326,017	-0.07(-0.41%)
Feb 19, 2020	17.08	17.09	17.02	17.07	362,456	-0.09(-0.52%)
Feb 18, 2020	17.08	17.24	17.08	17.16	418,215	-0.03(-0.17%)
Feb 14, 2020	17.16	17.27	17.14	17.19	471,300	+0.16(+0.94%)
Feb 13, 2020	17.02	17.08	16.97	17.03	776,420	-0.01(-0.06%)
Feb 12, 2020	16.95	17.22	16.95	17.04	629,956	+0.22(+1.31%)
Feb 11, 2020	16.77	16.88	16.77	16.82	471,029	+0.08(+0.48%)
Feb 10, 2020	16.67	16.75	16.65	16.74	246,691	+0.06(+0.36%)
Feb 07, 2020	16.75	16.79	16.66	16.68	313,100	-0.21(-1.24%)
Feb 06, 2020	16.90	16.97	16.87	16.89	319,412	+0.08(+0.48%)
Feb 05, 2020	16.80	16.89	16.78	16.81	382,816	+0.00(+0.00%)
Feb 04, 2020	16.76	16.83	16.71	16.81	414,422	+0.34(+2.06%)
Feb 03, 2020	16.51	16.56	16.39	16.47	379,610	-0.16(-0.96%)
Jan 31, 2020	16.92	16.92	16.57	16.63	560,500	-0.47(-2.75%)
Jan 30, 2020	16.99	17.10	16.92	17.10	279,475	+0.10(+0.59%)
Jan 29, 2020	17.10	17.10	16.99	17.00	630,136	-0.04(-0.23%)
Jan 28, 2020	16.87	17.05	16.86	17.04	322,034	+0.26(+1.55%)
Jan 27, 2020	16.79	16.86	16.71	16.78	365,908	-0.29(-1.70%)
Jan 24, 2020	17.24	17.24	17.01	17.07	455,200	-0.08(-0.47%)
Jan 23, 2020	17.16	17.18	17.04	17.15	246,660	-0.01(-0.06%)
Jan 22, 2020	17.12	17.16	17.08	17.16	316,583	+0.05(+0.29%)
Jan 21, 2020	17.23	17.23	17.11	17.11	282,583	-0.13(-0.75%)
Jan 17, 2020	17.23	17.29	17.18	17.24	315,900	+0.00(+0.00%)
Jan 16, 2020	17.21	17.25	17.17	17.24	307,013	+0.19(+1.11%)
Jan 15, 2020	17.00	17.07	16.98	17.05	228,989	+0.11(+0.65%)
Jan 14, 2020	16.93	17.00	16.91	16.94	279,391	-0.06(-0.35%)
Jan 13, 2020	16.96	17.01	16.89	17.00	328,726	+0.16(+0.95%)
Jan 10, 2020	16.83	16.89	16.79	16.84	244,700	+0.05(+0.30%)
Jan 09, 2020	16.84	16.84	16.70	16.79	302,100	-0.09(-0.53%)
Jan 08, 2020	16.83	16.97	16.83	16.88	294,080	+0.05(+0.30%)
Jan 07, 2020	16.89	16.89	16.82	16.83	283,862	-0.06(-0.36%)
Jan 06, 2020	16.86	16.94	16.82	16.89	278,227	-0.03(-0.18%)
Jan 03, 2020	16.90	16.98	16.81	16.92	301,000	-0.06(-0.35%)

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.