Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.275	7.440	6.857	7.005	6,504,203	-0.30(-4.05%)
Mar 30, 2020	7.614	7.709	6.996	7.301	3,906,797	-0.30(-4.00%)
Mar 27, 2020	7.996	8.092	7.389	7.605	6,164,162	-0.52(-6.42%)
Mar 26, 2020	7.944	8.908	7.622	8.126	9,314,118	+0.43(+5.53%)
Mar 25, 2020	7.170	8.031	6.657	7.700	18,048,408	+1.06(+15.97%)
Mar 24, 2020	7.075	7.283	6.597	6.640	7,083,723	+0.34(+5.38%)
Mar 23, 2020	7.648	7.648	6.179	6.301	7,785,174	-1.17(-15.70%)
Mar 20, 2020	8.187	8.187	7.379	7.474	8,240,514	-0.11(-1.49%)
Mar 19, 2020	7.275	7.726	6.910	7.587	5,859,000	+0.28(+3.81%)
Mar 18, 2020	8.830	8.830	6.970	7.309	7,491,283	-2.02(-21.62%)
Mar 17, 2020	10.09	10.19	9.256	9.326	5,065,218	-0.59(-5.96%)
Mar 16, 2020	10.72	11.08	9.899	9.917	4,294,846	-1.95(-16.41%)
Mar 13, 2020	11.29	11.86	10.79	11.86	5,991,459	+1.43(+13.75%)
Mar 12, 2020	11.80	11.99	10.33	10.43	9,228,259	-1.99(-16.03%)
Mar 11, 2020	13.38	14.12	12.19	12.42	7,740,401	-1.30(-9.50%)
Mar 10, 2020	13.91	13.98	13.12	13.72	4,395,058	+0.45(+3.41%)
Mar 09, 2020	13.91	13.91	13.25	13.27	4,961,750	-1.35(-9.21%)
Mar 06, 2020	14.74	14.87	14.44	14.62	3,702,478	-0.50(-3.33%)
Mar 05, 2020	14.82	15.18	14.78	15.12	2,777,054	-0.03(-0.23%)
Mar 04, 2020	14.90	15.18	14.83	15.16	1,687,984	+0.56(+3.81%)
Mar 03, 2020	14.97	15.14	14.59	14.60	3,596,701	-0.26(-1.75%)
Mar 02, 2020	14.25	14.87	14.18	14.86	2,713,920	+0.68(+4.78%)
Feb 28, 2020	14.18	14.30	13.71	14.18	7,866,918	-0.31(-2.16%)
Feb 27, 2020	14.99	14.99	14.09	14.50	5,717,213	-0.20(-1.37%)
Feb 26, 2020	14.89	14.96	14.56	14.70	3,775,059	-0.09(-0.62%)
Feb 25, 2020	15.35	15.38	14.67	14.79	3,683,348	-0.54(-3.52%)
Feb 24, 2020	15.29	15.37	15.18	15.33	2,621,945	-0.18(-1.18%)
Feb 21, 2020	15.52	15.61	15.40	15.51	1,306,497	-0.07(-0.43%)
Feb 20, 2020	15.39	15.60	15.39	15.58	1,608,158	+0.19(+1.24%)
Feb 19, 2020	15.33	15.48	15.31	15.39	1,446,579	+0.07(+0.43%)
Feb 18, 2020	15.37	15.45	15.28	15.32	1,644,071	+0.06(+0.38%)
Feb 14, 2020	15.42	15.49	15.24	15.26	1,375,343	-0.17(-1.08%)
Feb 13, 2020	15.20	15.47	15.16	15.43	1,495,324	+0.22(+1.42%)
Feb 12, 2020	15.19	15.28	15.15	15.21	1,876,334	+0.08(+0.55%)
Feb 11, 2020	15.27	15.30	15.10	15.13	1,437,177	-0.02(-0.11%)
Feb 10, 2020	15.19	15.34	15.13	15.15	1,691,366	-0.02(-0.11%)
Feb 07, 2020	15.44	15.50	15.16	15.16	1,823,319	-0.31(-1.99%)
Feb 06, 2020	15.61	15.69	15.46	15.47	1,509,000	-0.09(-0.59%)
Feb 05, 2020	15.79	15.89	15.48	15.56	1,605,693	-0.10(-0.64%)
Feb 04, 2020	15.58	15.78	15.40	15.66	2,107,408	+0.19(+1.24%)
Feb 03, 2020	15.40	15.60	15.32	15.47	1,619,860	+0.07(+0.49%)
Jan 31, 2020	15.59	15.59	15.35	15.40	1,482,824	-0.24(-1.54%)
Jan 30, 2020	15.68	15.77	15.60	15.64	1,617,804	-0.15(-0.95%)
Jan 29, 2020	15.89	15.99	15.79	15.79	604,725	-0.12(-0.73%)
Jan 28, 2020	15.74	16.01	15.72	15.90	970,984	+0.17(+1.11%)
Jan 27, 2020	15.82	15.86	15.56	15.73	1,986,892	-0.21(-1.30%)
Jan 24, 2020	16.09	16.24	15.93	15.94	1,141,606	-0.15(-0.93%)
Jan 23, 2020	16.21	16.30	16.00	16.09	3,477,485	-0.16(-0.97%)
Jan 22, 2020	16.67	16.73	16.24	16.24	2,084,517	-0.37(-2.20%)
Jan 21, 2020	16.54	16.69	16.39	16.61	3,030,347	+0.11(+0.65%)
Jan 17, 2020	16.36	16.56	16.33	16.50	3,215,272	+0.55(+3.44%)
Jan 16, 2020	15.83	15.98	15.72	15.95	1,470,676	+0.16(+1.00%)
Jan 15, 2020	15.55	15.81	15.52	15.79	1,830,962	+0.29(+1.88%)
Jan 14, 2020	15.40	15.52	15.35	15.50	1,168,812	+0.11(+0.70%)
Jan 13, 2020	15.12	15.40	15.12	15.40	1,611,576	+0.27(+1.81%)
Jan 10, 2020	15.20	15.24	15.11	15.12	821,691	-0.05(-0.33%)
Jan 09, 2020	15.20	15.20	15.07	15.17	1,185,274	+0.03(+0.17%)
Jan 08, 2020	15.21	15.21	15.12	15.15	2,065,277	+0.00(+0.00%)
Jan 07, 2020	15.34	15.34	15.15	15.15	1,334,893	-0.21(-1.35%)
Jan 06, 2020	15.13	15.41	15.08	15.35	1,856,530	+0.28(+1.87%)
Jan 03, 2020	15.01	15.18	14.94	15.07	1,287,962	+0.07(+0.44%)

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.