Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.04	15.06	14.36	14.88	8,305,323	-0.24(-1.59%)
Mar 30, 2020	15.04	15.23	14.48	15.12	12,158,176	+0.11(+0.73%)
Mar 27, 2020	14.36	15.40	14.22	15.01	6,979,459	+0.23(+1.54%)
Mar 26, 2020	13.99	14.84	13.81	14.78	5,445,459	+0.85(+6.13%)
Mar 25, 2020	13.28	14.63	13.08	13.93	10,643,099	+0.68(+5.14%)
Mar 24, 2020	12.77	13.28	12.60	13.25	8,564,168	+0.97(+7.91%)
Mar 23, 2020	12.60	12.60	11.93	12.28	11,122,286	-0.43(-3.39%)
Mar 20, 2020	13.38	13.92	12.64	12.71	7,719,139	-0.63(-4.69%)
Mar 19, 2020	13.03	13.72	12.75	13.33	7,604,698	+0.09(+0.65%)
Mar 18, 2020	13.86	14.33	12.78	13.25	4,321,245	-1.52(-10.29%)
Mar 17, 2020	14.23	14.98	13.75	14.77	7,261,314	+0.74(+5.30%)
Mar 16, 2020	15.23	15.59	13.98	14.02	8,396,224	-3.12(-18.18%)
Mar 13, 2020	16.61	17.19	15.74	17.14	7,105,480	+1.31(+8.28%)
Mar 12, 2020	16.46	16.95	15.69	15.83	10,269,675	-1.75(-9.96%)
Mar 11, 2020	18.41	18.47	17.46	17.58	4,310,632	-1.31(-6.92%)
Mar 10, 2020	18.59	18.88	17.88	18.88	5,522,218	+0.71(+3.92%)
Mar 09, 2020	18.88	18.88	17.86	18.17	5,567,707	-1.56(-7.88%)
Mar 06, 2020	19.58	19.80	19.11	19.73	2,670,508	-0.33(-1.65%)
Mar 05, 2020	20.14	20.33	19.83	20.06	1,574,982	-0.50(-2.43%)
Mar 04, 2020	20.10	20.56	20.08	20.56	2,217,164	+0.73(+3.68%)
Mar 03, 2020	19.91	20.38	19.68	19.83	2,371,253	-0.09(-0.43%)
Mar 02, 2020	19.28	19.91	19.07	19.91	3,165,208	+0.69(+3.61%)
Feb 28, 2020	19.25	19.40	18.61	19.22	6,643,306	-0.45(-2.31%)
Feb 27, 2020	20.51	20.58	19.66	19.67	6,795,652	-1.07(-5.18%)
Feb 26, 2020	21.02	21.20	20.75	20.75	2,062,732	-0.26(-1.23%)
Feb 25, 2020	21.72	21.73	20.96	21.01	1,746,134	-0.69(-3.18%)
Feb 24, 2020	21.76	21.89	21.62	21.70	1,157,191	-0.31(-1.42%)
Feb 21, 2020	21.92	22.05	21.90	22.01	847,612	+0.08(+0.35%)
Feb 20, 2020	21.65	21.95	21.58	21.93	1,054,481	+0.28(+1.30%)
Feb 19, 2020	22.01	22.01	21.64	21.65	1,147,948	-0.35(-1.59%)
Feb 18, 2020	21.98	22.04	21.84	22.00	1,198,167	+0.04(+0.17%)
Feb 14, 2020	21.75	21.97	21.75	21.96	1,152,788	+0.24(+1.09%)
Feb 13, 2020	21.60	21.77	21.60	21.73	1,610,208	+0.13(+0.59%)
Feb 12, 2020	21.56	21.69	21.47	21.60	1,442,952	+0.09(+0.40%)
Feb 11, 2020	21.54	21.62	21.45	21.51	2,976,456	+0.02(+0.08%)
Feb 10, 2020	21.34	21.51	21.34	21.50	1,191,627	+0.22(+1.04%)
Feb 07, 2020	21.32	21.35	21.20	21.27	1,052,239	-0.04(-0.17%)
Feb 06, 2020	21.27	21.36	21.23	21.31	4,497,577	+0.11(+0.51%)
Feb 05, 2020	21.24	21.31	21.17	21.20	1,522,503	+0.01(+0.04%)
Feb 04, 2020	21.02	21.29	20.97	21.19	1,554,162	+0.24(+1.13%)
Feb 03, 2020	20.98	21.16	20.92	20.96	4,741,969	+0.03(+0.15%)
Jan 31, 2020	21.18	21.20	20.88	20.92	1,747,925	-0.27(-1.28%)
Jan 30, 2020	21.16	21.27	21.11	21.20	1,391,522	-0.04(-0.17%)
Jan 29, 2020	21.35	21.39	21.20	21.23	1,277,678	-0.04(-0.17%)
Jan 28, 2020	21.26	21.38	21.22	21.27	1,262,581	+0.02(+0.11%)
Jan 27, 2020	21.28	21.35	21.20	21.25	1,472,515	-0.14(-0.66%)
Jan 24, 2020	21.49	21.50	21.32	21.39	1,708,234	-0.06(-0.30%)
Jan 23, 2020	21.28	21.47	21.18	21.45	1,495,610	+0.17(+0.81%)
Jan 22, 2020	21.49	21.55	21.23	21.28	1,522,628	-0.17(-0.78%)
Jan 21, 2020	21.27	21.46	21.24	21.45	1,827,595	+0.20(+0.92%)
Jan 17, 2020	21.22	21.33	21.19	21.25	1,230,846	+0.05(+0.21%)
Jan 16, 2020	21.03	21.22	21.01	21.21	1,777,113	+0.23(+1.08%)
Jan 15, 2020	20.88	21.03	20.85	20.98	1,850,401	+0.16(+0.76%)
Jan 14, 2020	20.86	20.86	20.69	20.82	1,432,222	-0.07(-0.35%)
Jan 13, 2020	20.65	20.89	20.64	20.89	1,408,765	+0.24(+1.14%)
Jan 10, 2020	20.53	20.67	20.48	20.66	2,201,720	+0.14(+0.68%)
Jan 09, 2020	20.56	20.58	20.48	20.52	3,025,218	-0.04(-0.20%)
Jan 08, 2020	20.51	20.61	20.45	20.56	1,597,458	+0.05(+0.24%)
Jan 07, 2020	20.66	20.72	20.39	20.51	2,828,860	-0.21(-1.01%)
Jan 06, 2020	20.67	20.83	20.61	20.72	5,198,623	-0.01(-0.04%)
Jan 03, 2020	20.42	20.75	20.42	20.73	2,258,389	+0.20(+0.97%)

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.