Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.67	13.78	13.12	13.35	1,923,627	-0.37(-2.70%)
Mar 30, 2020	13.62	14.03	13.27	13.72	1,375,854	+0.24(+1.79%)
Mar 27, 2020	13.59	14.07	13.44	13.48	1,609,696	-0.82(-5.70%)
Mar 26, 2020	13.82	14.42	13.48	14.30	1,429,864	+0.59(+4.33%)
Mar 25, 2020	12.96	13.98	12.51	13.70	1,714,353	+0.80(+6.17%)
Mar 24, 2020	12.05	13.04	11.95	12.91	1,543,186	+1.11(+9.43%)
Mar 23, 2020	11.60	12.13	11.32	11.80	1,594,723	+0.14(+1.19%)
Mar 20, 2020	11.43	12.32	11.05	11.66	2,032,653	+0.54(+4.83%)
Mar 19, 2020	10.91	11.80	10.41	11.12	1,349,089	+0.17(+1.52%)
Mar 18, 2020	11.24	11.79	10.54	10.95	1,005,017	-1.12(-9.29%)
Mar 17, 2020	11.48	12.08	10.70	12.07	1,599,854	+0.83(+7.42%)
Mar 16, 2020	11.95	12.33	10.95	11.24	1,502,060	-2.15(-16.06%)
Mar 13, 2020	12.41	13.39	11.93	13.39	1,979,878	+1.70(+14.50%)
Mar 12, 2020	12.74	12.75	11.67	11.69	2,433,130	-2.02(-14.73%)
Mar 11, 2020	14.61	14.84	13.67	13.71	2,580,160	-1.43(-9.45%)
Mar 10, 2020	15.19	15.24	14.57	15.14	1,494,813	+0.53(+3.59%)
Mar 09, 2020	15.38	15.95	14.60	14.62	1,932,241	-1.92(-11.59%)
Mar 06, 2020	16.22	16.86	16.08	16.54	1,433,863	-0.36(-2.13%)
Mar 05, 2020	17.17	17.65	16.73	16.90	1,671,056	-0.83(-4.68%)
Mar 04, 2020	17.53	17.75	17.11	17.72	1,336,557	+0.49(+2.83%)
Mar 03, 2020	17.60	18.05	17.07	17.24	1,855,501	-0.39(-2.20%)
Mar 02, 2020	17.32	17.63	16.86	17.62	1,178,952	+0.40(+2.30%)
Feb 28, 2020	16.22	17.38	16.19	17.23	2,241,815	+0.29(+1.74%)
Feb 27, 2020	17.05	17.79	16.92	16.93	1,755,491	-0.78(-4.42%)
Feb 26, 2020	17.65	18.06	17.61	17.71	1,126,507	+0.26(+1.48%)
Feb 25, 2020	17.92	17.92	17.39	17.46	1,766,937	-0.29(-1.61%)
Feb 24, 2020	17.59	17.90	17.58	17.74	1,556,721	-0.79(-4.27%)
Feb 21, 2020	18.85	18.90	18.45	18.53	947,007	-0.45(-2.38%)
Feb 20, 2020	18.90	19.05	18.68	18.99	1,014,381	-0.03(-0.15%)
Feb 19, 2020	18.78	19.14	18.69	19.01	1,453,068	+0.29(+1.52%)
Feb 18, 2020	18.79	18.89	18.56	18.73	668,143	-0.18(-0.97%)
Feb 14, 2020	19.41	19.41	18.88	18.91	1,322,488	-0.46(-2.38%)
Feb 13, 2020	19.33	19.56	19.12	19.37	827,122	-0.13(-0.66%)
Feb 12, 2020	19.35	19.55	19.27	19.50	849,777	+0.38(+1.97%)
Feb 11, 2020	19.07	19.40	19.00	19.12	745,104	+0.22(+1.17%)
Feb 10, 2020	18.82	19.07	18.67	18.90	925,503	-0.05(-0.24%)
Feb 07, 2020	19.07	19.18	18.88	18.95	1,832,248	-0.29(-1.53%)
Feb 06, 2020	19.43	19.54	19.02	19.24	1,700,674	-0.15(-0.76%)
Feb 05, 2020	19.53	19.54	19.04	19.39	1,126,845	+0.33(+1.74%)
Feb 04, 2020	18.30	19.16	18.15	19.06	2,101,408	+0.40(+2.12%)
Feb 03, 2020	18.81	18.96	18.58	18.66	1,092,694	-0.03(-0.15%)
Jan 31, 2020	19.08	19.18	18.64	18.69	1,189,946	-0.50(-2.59%)
Jan 30, 2020	19.22	19.40	18.88	19.19	826,046	-0.15(-0.76%)
Jan 29, 2020	19.76	19.88	19.33	19.34	918,896	-0.40(-2.01%)
Jan 28, 2020	19.49	19.87	19.43	19.73	680,677	+0.39(+2.00%)
Jan 27, 2020	19.59	19.84	19.33	19.35	1,534,253	-0.76(-3.76%)
Jan 24, 2020	20.86	20.89	20.02	20.10	1,507,895	-0.62(-2.98%)
Jan 23, 2020	20.71	20.97	20.39	20.72	1,356,408	-0.06(-0.31%)
Jan 22, 2020	21.07	21.11	20.71	20.78	1,150,865	-0.22(-1.05%)
Jan 21, 2020	21.25	21.25	20.75	21.00	1,207,003	-0.27(-1.26%)
Jan 17, 2020	21.34	21.34	20.96	21.27	941,037	-0.03(-0.13%)
Jan 16, 2020	21.17	21.42	20.99	21.30	1,717,219	+0.32(+1.54%)
Jan 15, 2020	20.75	21.09	20.67	20.98	2,718,017	+0.11(+0.53%)
Jan 14, 2020	20.31	21.02	20.27	20.87	2,101,568	+0.68(+3.38%)
Jan 13, 2020	19.83	20.19	19.78	20.18	570,078	+0.41(+2.10%)
Jan 10, 2020	19.96	20.01	19.64	19.77	855,063	-0.22(-1.11%)
Jan 09, 2020	20.04	20.13	19.90	19.99	572,989	+0.13(+0.65%)
Jan 08, 2020	19.83	20.01	19.76	19.86	904,348	-0.06(-0.28%)
Jan 07, 2020	19.34	19.98	18.98	19.92	1,254,503	+0.56(+2.90%)
Jan 06, 2020	19.25	19.57	19.10	19.35	1,267,090	-0.16(-0.80%)
Jan 03, 2020	19.38	19.67	19.35	19.51	958,405	-0.29(-1.44%)

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.