Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.150	8.300	7.480	7.640	7,373,009	-0.07(-0.91%)
Mar 30, 2020	8.150	8.170	7.030	7.710	8,853,626	-0.81(-9.51%)
Mar 27, 2020	9.530	9.600	8.480	8.520	7,116,600	-1.43(-14.37%)
Mar 26, 2020	10.18	10.98	9.620	9.950	5,007,074	-0.28(-2.74%)
Mar 25, 2020	10.60	10.75	9.270	10.23	6,057,592	-0.07(-0.68%)
Mar 24, 2020	9.650	10.47	9.160	10.30	5,560,332	+1.27(+14.06%)
Mar 23, 2020	9.540	9.550	8.710	9.030	5,425,714	-0.43(-4.55%)
Mar 20, 2020	9.250	9.940	8.270	9.460	10,426,000	+0.34(+3.73%)
Mar 19, 2020	7.890	9.330	7.500	9.120	8,599,568	+1.24(+15.74%)
Mar 18, 2020	7.610	7.990	6.920	7.880	8,384,442	-0.41(-4.95%)
Mar 17, 2020	9.010	9.380	7.650	8.290	9,765,387	-0.68(-7.58%)
Mar 16, 2020	7.850	10.64	7.700	8.970	8,849,447	-0.85(-8.66%)
Mar 13, 2020	8.680	9.840	7.770	9.820	11,178,600	+1.88(+23.68%)
Mar 12, 2020	8.030	8.790	7.450	7.940	11,339,345	-0.84(-9.57%)
Mar 11, 2020	8.720	9.227	8.110	8.780	15,140,742	-0.61(-6.50%)
Mar 10, 2020	8.690	9.430	7.060	9.390	25,619,092	+2.34(+33.19%)
Mar 09, 2020	10.00	10.15	7.010	7.050	21,483,768	-7.80(-52.53%)
Mar 06, 2020	16.68	16.94	14.67	14.85	8,034,900	-2.64(-15.09%)
Mar 05, 2020	17.11	17.68	16.72	17.49	5,665,952	-0.29(-1.63%)
Mar 04, 2020	18.01	18.28	17.11	17.78	6,204,316	+0.35(+2.01%)
Mar 03, 2020	18.09	18.43	17.24	17.43	6,402,040	-0.66(-3.65%)
Mar 02, 2020	19.09	19.19	17.49	18.09	8,722,146	-0.86(-4.54%)
Feb 28, 2020	16.91	19.29	16.63	18.95	8,821,600	+1.49(+8.53%)
Feb 27, 2020	15.50	18.28	14.77	17.46	12,047,563	-3.32(-15.98%)
Feb 26, 2020	21.84	22.16	20.66	20.78	4,333,000	-1.12(-5.11%)
Feb 25, 2020	23.51	23.68	21.49	21.90	3,109,153	-1.52(-6.49%)
Feb 24, 2020	23.78	23.86	23.14	23.42	2,768,872	-1.88(-7.43%)
Feb 21, 2020	25.34	25.62	24.84	25.30	2,215,700	-0.45(-1.75%)
Feb 20, 2020	26.36	26.42	25.70	25.75	2,364,923	-0.32(-1.23%)
Feb 19, 2020	26.16	26.40	25.88	26.07	2,569,025	+0.05(+0.19%)
Feb 18, 2020	25.83	26.12	25.60	26.02	2,399,954	-0.18(-0.69%)
Feb 14, 2020	27.10	27.21	26.03	26.20	6,291,400	-0.59(-2.20%)
Feb 13, 2020	26.42	27.00	26.30	26.79	5,808,130	+0.24(+0.90%)
Feb 12, 2020	26.61	27.45	26.36	26.55	3,521,704	+0.65(+2.51%)
Feb 11, 2020	26.03	26.49	25.86	25.90	1,682,924	+0.25(+0.97%)
Feb 10, 2020	26.45	26.62	25.50	25.65	2,380,082	-1.21(-4.50%)
Feb 07, 2020	26.78	27.17	26.58	26.86	2,391,500	-0.48(-1.76%)
Feb 06, 2020	28.44	28.52	27.31	27.34	2,560,427	-1.06(-3.73%)
Feb 05, 2020	27.37	28.96	27.37	28.40	3,361,981	+1.86(+7.01%)
Feb 04, 2020	27.31	27.45	26.46	26.54	3,058,705	-0.12(-0.45%)
Feb 03, 2020	27.09	27.55	26.58	26.66	2,360,913	-0.56(-2.06%)
Jan 31, 2020	27.70	27.92	27.04	27.22	3,202,800	-0.99(-3.51%)
Jan 30, 2020	28.22	28.70	27.65	28.21	2,557,749	-0.50(-1.74%)
Jan 29, 2020	29.48	30.04	28.70	28.71	7,647,621	-0.50(-1.71%)
Jan 28, 2020	28.91	29.59	28.67	29.21	8,207,356	+0.54(+1.88%)
Jan 27, 2020	28.56	29.33	28.52	28.67	4,174,662	-0.79(-2.68%)
Jan 24, 2020	30.53	30.68	29.04	29.46	4,014,500	-1.08(-3.54%)
Jan 23, 2020	30.17	30.89	29.46	30.54	3,560,503	+0.14(+0.46%)
Jan 22, 2020	30.85	30.98	30.32	30.40	2,225,575	-0.94(-3.00%)
Jan 21, 2020	32.33	32.33	31.32	31.34	2,360,828	-1.32(-4.04%)
Jan 17, 2020	33.60	33.75	32.62	32.66	2,430,300	-0.72(-2.16%)
Jan 16, 2020	34.58	34.60	33.20	33.38	2,716,512	-0.95(-2.77%)
Jan 15, 2020	34.22	34.49	33.80	34.33	1,169,700	+0.04(+0.12%)
Jan 14, 2020	33.56	34.41	33.28	34.29	1,404,471	+0.89(+2.66%)
Jan 13, 2020	33.26	33.63	32.72	33.40	1,529,290	+0.06(+0.18%)
Jan 10, 2020	33.91	33.91	33.18	33.34	1,480,000	-0.67(-1.97%)
Jan 09, 2020	34.01	34.14	33.06	34.01	1,775,875	-0.17(-0.50%)
Jan 08, 2020	35.66	36.05	33.81	34.18	1,929,603	-1.53(-4.28%)
Jan 07, 2020	35.69	35.93	35.20	35.71	1,679,460	-0.31(-0.86%)
Jan 06, 2020	35.74	36.20	35.46	36.02	1,822,355	+0.68(+1.92%)
Jan 03, 2020	35.57	35.94	34.69	35.34	3,374,800	+1.19(+3.48%)

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.