Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.410	8.765	8.250	8.375	5,717,941	-0.03(-0.30%)
Mar 30, 2020	8.110	8.470	8.000	8.400	6,892,800	+0.35(+4.35%)
Mar 27, 2020	8.410	8.740	8.005	8.050	6,336,300	-0.82(-9.24%)
Mar 26, 2020	8.590	9.415	8.340	8.870	7,492,512	+0.46(+5.47%)
Mar 25, 2020	7.810	8.920	7.550	8.410	7,695,264	+0.75(+9.79%)
Mar 24, 2020	7.180	7.840	7.180	7.660	5,311,632	+0.99(+14.84%)
Mar 23, 2020	6.510	6.968	6.470	6.670	5,174,203	+0.01(+0.15%)
Mar 20, 2020	7.710	7.920	6.420	6.660	10,667,000	-0.59(-8.14%)
Mar 19, 2020	5.880	7.660	5.775	7.250	8,666,192	+1.37(+23.30%)
Mar 18, 2020	6.080	6.160	5.360	5.880	9,378,054	-0.70(-10.64%)
Mar 17, 2020	6.680	7.050	5.900	6.580	11,365,481	+0.02(+0.30%)
Mar 16, 2020	6.700	7.130	6.490	6.560	7,519,308	-1.59(-19.51%)
Mar 13, 2020	8.470	8.850	7.600	8.150	6,780,300	+0.09(+1.12%)
Mar 12, 2020	8.530	8.820	7.930	8.060	6,541,573	-1.32(-14.07%)
Mar 11, 2020	9.870	10.04	9.280	9.380	6,378,023	-0.82(-8.04%)
Mar 10, 2020	9.820	10.23	9.655	10.20	6,018,283	+0.79(+8.40%)
Mar 09, 2020	9.790	9.955	9.410	9.410	4,405,798	-1.28(-11.97%)
Mar 06, 2020	10.57	11.06	10.49	10.69	3,702,700	-0.31(-2.82%)
Mar 05, 2020	11.25	11.44	10.88	11.00	6,770,824	-0.63(-5.42%)
Mar 04, 2020	11.59	11.78	11.37	11.63	4,744,017	+0.26(+2.29%)
Mar 03, 2020	11.83	12.10	11.24	11.37	6,207,525	-0.35(-2.94%)
Mar 02, 2020	11.26	11.72	11.03	11.71	4,099,433	+0.61(+5.45%)
Feb 28, 2020	10.90	11.23	10.76	11.11	7,188,400	-0.28(-2.46%)
Feb 27, 2020	11.57	11.85	11.37	11.39	8,319,484	-0.58(-4.85%)
Feb 26, 2020	12.46	12.66	11.95	11.97	5,750,338	-0.37(-3.00%)
Feb 25, 2020	12.85	12.92	12.30	12.34	4,912,854	-0.40(-3.14%)
Feb 24, 2020	12.59	13.01	12.55	12.74	5,266,914	-0.50(-3.78%)
Feb 21, 2020	13.67	13.67	13.15	13.24	4,802,900	-0.58(-4.20%)
Feb 20, 2020	13.30	13.88	13.22	13.82	5,900,514	+0.48(+3.64%)
Feb 19, 2020	13.24	13.46	13.24	13.34	3,560,323	+0.12(+0.95%)
Feb 18, 2020	13.40	13.53	13.14	13.21	3,411,996	-0.37(-2.72%)
Feb 14, 2020	13.62	13.70	13.49	13.58	2,964,600	-0.06(-0.44%)
Feb 13, 2020	13.62	13.74	13.46	13.64	2,741,127	-0.07(-0.51%)
Feb 12, 2020	13.53	13.80	13.39	13.71	4,386,228	+0.31(+2.28%)
Feb 11, 2020	13.11	13.49	13.03	13.40	5,019,109	+0.40(+3.08%)
Feb 10, 2020	13.11	13.21	12.83	13.01	3,749,094	-0.21(-1.55%)
Feb 07, 2020	13.40	13.41	13.12	13.21	4,271,600	-0.35(-2.58%)
Feb 06, 2020	13.60	13.73	13.39	13.56	4,739,178	+0.02(+0.15%)
Feb 05, 2020	13.50	13.61	13.19	13.54	8,549,741	+0.23(+1.77%)
Feb 04, 2020	13.10	13.38	12.99	13.30	4,647,459	+0.47(+3.66%)
Feb 03, 2020	13.29	13.52	12.69	12.84	6,643,011	-0.31(-2.40%)
Jan 31, 2020	14.00	14.00	12.50	13.15	17,067,200	+0.21(+1.62%)
Jan 30, 2020	12.93	13.06	12.56	12.94	6,505,159	-0.15(-1.11%)
Jan 29, 2020	13.24	13.33	12.94	13.09	5,808,017	+0.01(+0.04%)
Jan 28, 2020	13.01	13.22	12.83	13.08	3,844,310	+0.25(+1.95%)
Jan 27, 2020	13.06	13.20	12.76	12.83	4,310,454	-0.63(-4.72%)
Jan 24, 2020	13.64	13.76	13.37	13.46	3,201,800	-0.06(-0.48%)
Jan 23, 2020	13.22	13.56	13.02	13.53	2,800,096	+0.21(+1.58%)
Jan 22, 2020	13.49	13.55	13.23	13.32	3,168,733	-0.13(-0.97%)
Jan 21, 2020	13.48	13.61	13.38	13.45	4,414,785	-0.10(-0.74%)
Jan 17, 2020	13.54	13.64	13.38	13.55	4,772,500	+0.14(+1.04%)
Jan 16, 2020	13.44	13.47	13.29	13.41	3,339,455	+0.00(+0.00%)
Jan 15, 2020	13.35	13.43	13.16	13.41	3,338,825	+0.04(+0.30%)
Jan 14, 2020	13.17	13.43	13.07	13.37	5,589,881	+0.18(+1.36%)
Jan 13, 2020	12.66	13.22	12.65	13.19	4,604,408	+0.54(+4.31%)
Jan 10, 2020	12.69	12.76	12.60	12.64	2,499,300	+0.00(+0.04%)
Jan 09, 2020	12.70	12.75	12.49	12.64	2,406,342	-0.02(-0.16%)
Jan 08, 2020	12.49	12.72	12.42	12.66	2,913,838	+0.13(+1.04%)
Jan 07, 2020	12.36	12.60	12.35	12.53	2,838,865	+0.21(+1.70%)
Jan 06, 2020	12.38	12.47	12.25	12.32	2,411,882	-0.23(-1.83%)
Jan 03, 2020	12.55	12.64	12.42	12.55	2,482,400	-0.23(-1.80%)

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.