Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.370	8.560	7.890	8.060	5,652,936	-0.34(-4.05%)
Mar 30, 2020	8.760	8.870	8.050	8.400	3,395,478	-0.35(-4.00%)
Mar 27, 2020	9.200	9.310	8.501	8.750	5,357,400	-0.60(-6.42%)
Mar 26, 2020	9.140	10.25	8.770	9.350	8,095,091	+0.49(+5.53%)
Mar 25, 2020	8.250	9.240	7.660	8.860	15,686,241	+1.22(+15.97%)
Mar 24, 2020	8.140	8.380	7.590	7.640	6,156,609	+0.39(+5.38%)
Mar 23, 2020	8.800	8.800	7.110	7.250	6,766,254	-1.35(-15.70%)
Mar 20, 2020	9.420	9.420	8.490	8.600	7,162,000	-0.13(-1.49%)
Mar 19, 2020	8.370	8.890	7.950	8.730	5,092,177	+0.32(+3.80%)
Mar 18, 2020	10.16	10.16	8.020	8.410	6,510,828	-2.32(-21.62%)
Mar 17, 2020	11.61	11.73	10.65	10.73	4,402,285	-0.68(-5.96%)
Mar 16, 2020	12.33	12.75	11.39	11.41	3,732,739	-2.24(-16.41%)
Mar 13, 2020	12.99	13.65	12.41	13.65	5,207,300	+1.65(+13.75%)
Mar 12, 2020	13.58	13.80	11.88	12.00	8,020,469	-2.29(-16.03%)
Mar 11, 2020	15.39	16.25	14.03	14.29	6,727,341	-1.50(-9.50%)
Mar 10, 2020	16.00	16.09	15.09	15.79	3,819,835	+0.52(+3.41%)
Mar 09, 2020	16.01	16.01	15.24	15.27	4,312,359	-1.55(-9.22%)
Mar 06, 2020	16.96	17.11	16.62	16.82	3,217,900	-0.58(-3.33%)
Mar 05, 2020	17.05	17.47	17.01	17.40	2,413,595	-0.04(-0.23%)
Mar 04, 2020	17.14	17.47	17.06	17.44	1,467,062	+0.64(+3.81%)
Mar 03, 2020	17.23	17.42	16.79	16.80	3,125,967	-0.30(-1.75%)
Mar 02, 2020	16.40	17.11	16.32	17.10	2,358,724	+0.78(+4.78%)
Feb 28, 2020	16.31	16.45	15.78	16.32	6,837,300	-0.36(-2.16%)
Feb 27, 2020	17.25	17.25	16.21	16.68	4,968,947	-1.01(-5.71%)
Feb 26, 2020	17.92	18.01	17.53	17.69	3,136,497	-0.11(-0.62%)
Feb 25, 2020	18.47	18.51	17.66	17.80	3,060,299	-0.65(-3.52%)
Feb 24, 2020	18.40	18.50	18.27	18.45	2,178,436	-0.22(-1.18%)
Feb 21, 2020	18.68	18.79	18.54	18.67	1,085,500	-0.08(-0.43%)
Feb 20, 2020	18.52	18.78	18.52	18.75	1,336,134	+0.23(+1.24%)
Feb 19, 2020	18.45	18.63	18.43	18.52	1,201,886	+0.08(+0.43%)
Feb 18, 2020	18.50	18.59	18.39	18.44	1,365,972	+0.07(+0.38%)
Feb 14, 2020	18.56	18.64	18.34	18.37	1,142,700	-0.20(-1.08%)
Feb 13, 2020	18.30	18.62	18.25	18.57	1,242,386	+0.26(+1.42%)
Feb 12, 2020	18.28	18.39	18.24	18.31	1,558,947	+0.10(+0.55%)
Feb 11, 2020	18.38	18.42	18.18	18.21	1,194,075	-0.02(-0.11%)
Feb 10, 2020	18.28	18.46	18.21	18.23	1,405,267	-0.02(-0.11%)
Feb 07, 2020	18.58	18.65	18.25	18.25	1,514,900	-0.37(-1.99%)
Feb 06, 2020	18.79	18.88	18.61	18.62	1,253,749	-0.11(-0.59%)
Feb 05, 2020	19.00	19.13	18.63	18.73	1,334,086	-0.12(-0.64%)
Feb 04, 2020	18.75	18.99	18.53	18.85	1,750,934	+0.23(+1.24%)
Feb 03, 2020	18.54	18.78	18.44	18.62	1,345,856	+0.09(+0.49%)
Jan 31, 2020	18.76	18.76	18.48	18.53	1,232,000	-0.29(-1.54%)
Jan 30, 2020	18.87	18.98	18.77	18.82	1,344,148	-0.18(-0.95%)
Jan 29, 2020	19.12	19.24	19.00	19.00	502,434	-0.14(-0.73%)
Jan 28, 2020	18.95	19.27	18.92	19.14	806,740	+0.21(+1.11%)
Jan 27, 2020	19.04	19.09	18.73	18.93	1,650,804	-0.25(-1.30%)
Jan 24, 2020	19.37	19.55	19.17	19.18	948,500	-0.18(-0.93%)
Jan 23, 2020	19.51	19.62	19.26	19.36	2,889,259	-0.19(-0.97%)
Jan 22, 2020	20.06	20.13	19.55	19.55	1,731,915	-0.44(-2.20%)
Jan 21, 2020	19.91	20.09	19.73	19.99	2,517,755	+0.13(+0.65%)
Jan 17, 2020	19.69	19.93	19.65	19.86	2,671,400	+0.66(+3.44%)
Jan 16, 2020	19.05	19.23	18.92	19.20	1,221,907	+0.19(+1.00%)
Jan 15, 2020	18.72	19.03	18.68	19.01	1,521,250	+0.35(+1.88%)
Jan 14, 2020	18.54	18.68	18.47	18.66	971,104	+0.13(+0.70%)
Jan 13, 2020	18.20	18.54	18.20	18.53	1,338,974	+0.33(+1.81%)
Jan 10, 2020	18.29	18.34	18.19	18.20	682,700	-0.06(-0.33%)
Jan 09, 2020	18.30	18.30	18.14	18.26	984,782	+0.03(+0.16%)
Jan 08, 2020	18.31	18.31	18.20	18.23	1,715,930	+0.00(+0.00%)
Jan 07, 2020	18.46	18.46	18.23	18.23	1,109,092	-0.25(-1.35%)
Jan 06, 2020	18.21	18.55	18.15	18.48	1,542,493	+0.34(+1.87%)
Jan 03, 2020	18.06	18.27	17.98	18.14	1,070,100	+0.08(+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.