Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.059	6.836	6.021	6.472	37,024,352	+0.49(+8.17%)
Mar 30, 2020	6.011	6.040	5.743	5.983	23,434,428	+0.04(+0.65%)
Mar 27, 2020	6.385	6.424	5.915	5.944	38,889,780	-0.76(-11.30%)
Mar 26, 2020	6.960	7.066	6.539	6.702	33,912,436	-0.25(-3.59%)
Mar 25, 2020	6.673	7.354	6.376	6.951	41,474,536	+0.25(+3.72%)
Mar 24, 2020	5.829	6.941	5.820	6.702	49,554,732	+1.53(+29.68%)
Mar 23, 2020	5.235	5.637	5.043	5.168	36,583,288	-0.12(-2.35%)
Mar 20, 2020	5.820	5.887	5.148	5.292	41,616,680	-0.21(-3.83%)
Mar 19, 2020	4.957	5.906	4.621	5.503	40,648,396	+0.41(+8.10%)
Mar 18, 2020	5.647	5.752	4.650	5.091	39,519,040	-1.12(-18.06%)
Mar 17, 2020	6.117	6.299	5.484	6.213	33,274,776	+0.23(+3.85%)
Mar 16, 2020	6.174	6.682	5.944	5.983	42,366,668	-1.24(-17.13%)
Mar 13, 2020	7.459	7.564	6.572	7.219	42,124,844	+0.35(+5.02%)
Mar 12, 2020	6.874	7.430	6.529	6.874	39,442,848	-0.91(-11.70%)
Mar 11, 2020	8.293	8.379	7.622	7.785	35,423,000	-0.84(-9.78%)
Mar 10, 2020	8.504	8.715	7.967	8.629	32,012,000	+0.74(+9.36%)
Mar 09, 2020	7.948	8.255	7.756	7.890	35,186,704	-1.15(-12.73%)
Mar 06, 2020	9.166	9.405	8.873	9.041	42,429,304	-0.54(-5.61%)
Mar 05, 2020	9.645	9.923	9.511	9.578	27,698,492	-0.44(-4.40%)
Mar 04, 2020	9.923	10.04	9.587	10.02	26,217,274	+0.36(+3.77%)
Mar 03, 2020	10.08	10.35	9.329	9.655	48,944,428	-0.41(-4.09%)
Mar 02, 2020	9.626	10.08	9.300	10.07	36,577,292	+0.52(+5.42%)
Feb 28, 2020	8.907	9.568	8.820	9.549	70,922,272	+0.15(+1.63%)
Feb 27, 2020	9.712	9.837	9.319	9.396	56,151,632	-0.63(-6.31%)
Feb 26, 2020	10.29	10.35	9.971	10.03	31,130,650	-0.26(-2.52%)
Feb 25, 2020	10.85	10.89	10.20	10.29	41,035,944	-0.49(-4.54%)
Feb 24, 2020	10.79	10.84	10.56	10.78	25,526,170	-0.67(-5.86%)
Feb 21, 2020	11.51	11.51	11.24	11.45	19,298,866	-0.13(-1.16%)
Feb 20, 2020	11.53	11.98	11.52	11.58	22,047,226	-0.02(-0.17%)
Feb 19, 2020	11.58	11.62	11.52	11.60	17,385,226	+0.08(+0.67%)
Feb 18, 2020	11.54	11.60	11.39	11.52	17,122,840	-0.21(-1.80%)
Feb 14, 2020	11.98	12.06	11.51	11.73	31,795,928	-0.35(-2.93%)
Feb 13, 2020	12.12	12.17	11.96	12.09	21,954,698	-0.06(-0.47%)
Feb 12, 2020	12.27	12.33	12.00	12.15	21,024,292	+0.26(+2.18%)
Feb 11, 2020	11.89	12.32	11.84	11.89	30,887,476	+0.22(+1.89%)
Feb 10, 2020	11.22	11.69	11.17	11.67	20,956,180	+0.35(+3.14%)
Feb 07, 2020	11.50	11.54	11.19	11.31	26,559,188	-0.50(-4.22%)
Feb 06, 2020	11.89	11.96	11.74	11.81	24,094,202	-0.09(-0.73%)
Feb 05, 2020	11.81	11.97	11.61	11.90	34,159,224	+0.34(+2.90%)
Feb 04, 2020	11.38	11.64	11.30	11.56	35,722,684	+0.59(+5.42%)
Feb 03, 2020	10.73	11.07	10.72	10.97	30,896,882	+0.33(+3.06%)
Jan 31, 2020	10.66	10.75	10.45	10.64	31,817,518	-0.21(-1.94%)
Jan 30, 2020	10.62	10.89	10.51	10.85	34,667,808	+0.03(+0.27%)
Jan 29, 2020	10.97	10.98	10.63	10.82	23,343,570	-0.01(-0.09%)
Jan 28, 2020	10.63	10.97	10.48	10.83	49,021,764	+0.38(+3.67%)
Jan 27, 2020	10.90	10.90	10.38	10.45	46,381,764	-0.90(-7.94%)
Jan 24, 2020	11.38	11.42	11.17	11.35	30,825,702	-0.12(-1.09%)
Jan 23, 2020	10.97	11.52	10.76	11.48	59,692,736	-0.34(-2.84%)
Jan 22, 2020	11.86	11.94	11.62	11.81	21,733,640	+0.05(+0.41%)
Jan 21, 2020	12.11	12.12	11.62	11.76	30,181,952	-0.58(-4.66%)
Jan 17, 2020	12.44	12.54	12.28	12.34	21,012,044	+0.02(+0.16%)
Jan 16, 2020	12.51	12.68	12.32	12.32	17,730,400	-0.12(-1.00%)
Jan 15, 2020	12.52	12.59	12.32	12.44	21,324,314	-0.22(-1.74%)
Jan 14, 2020	12.79	13.02	12.64	12.66	27,670,798	-0.26(-2.00%)
Jan 13, 2020	12.45	13.03	12.37	12.92	30,129,434	+0.60(+4.88%)
Jan 10, 2020	12.32	12.47	12.30	12.32	12,841,259	-0.06(-0.46%)
Jan 09, 2020	12.63	12.63	12.27	12.38	17,316,604	-0.21(-1.67%)
Jan 08, 2020	12.54	12.71	12.40	12.59	18,304,676	+0.12(+1.00%)
Jan 07, 2020	12.36	12.60	12.26	12.47	21,868,150	+0.19(+1.56%)
Jan 06, 2020	12.06	12.35	11.97	12.27	20,043,158	+0.05(+0.39%)
Jan 03, 2020	12.42	12.50	12.22	12.23	21,361,862	-0.38(-3.03%)

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.