Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.92	13.19	12.53	12.54	5,041,526	-0.55(-4.20%)
Mar 30, 2020	13.00	13.16	12.50	13.09	2,962,685	+0.09(+0.69%)
Mar 27, 2020	13.36	13.53	12.61	13.00	5,542,100	-0.81(-5.87%)
Mar 26, 2020	13.62	13.97	13.40	13.81	6,150,462	+0.19(+1.40%)
Mar 25, 2020	13.26	13.95	12.93	13.62	4,436,618	+0.34(+2.56%)
Mar 24, 2020	12.61	14.35	12.50	13.28	4,420,893	+1.34(+11.22%)
Mar 23, 2020	13.57	13.59	11.84	11.94	6,176,457	-1.68(-12.33%)
Mar 20, 2020	15.28	15.39	13.51	13.62	5,905,500	-1.52(-10.04%)
Mar 19, 2020	15.79	16.00	14.42	15.14	6,332,352	-0.94(-5.85%)
Mar 18, 2020	14.89	16.45	14.80	16.08	6,078,663	-0.14(-0.86%)
Mar 17, 2020	14.97	16.38	14.59	16.22	5,008,805	+1.56(+10.64%)
Mar 16, 2020	13.40	15.33	12.81	14.66	5,549,681	-0.39(-2.59%)
Mar 13, 2020	14.39	15.06	13.87	15.05	5,190,900	+1.41(+10.34%)
Mar 12, 2020	14.23	14.67	13.47	13.64	4,173,289	-1.78(-11.54%)
Mar 11, 2020	15.54	15.81	15.23	15.42	6,026,099	-0.63(-3.93%)
Mar 10, 2020	14.97	16.05	14.53	16.05	6,234,259	+1.77(+12.39%)
Mar 09, 2020	15.20	15.45	14.27	14.28	5,188,334	-2.08(-12.71%)
Mar 06, 2020	15.99	16.65	15.83	16.36	4,552,900	-0.29(-1.74%)
Mar 05, 2020	17.20	17.24	16.51	16.65	5,411,476	-1.14(-6.41%)
Mar 04, 2020	17.69	17.87	17.42	17.79	4,088,694	+0.21(+1.19%)
Mar 03, 2020	18.26	18.66	17.51	17.58	7,486,496	-0.54(-2.98%)
Mar 02, 2020	18.33	18.33	17.68	18.12	7,647,045	-0.09(-0.49%)
Feb 28, 2020	18.12	18.46	17.83	18.21	10,308,400	-0.37(-1.99%)
Feb 27, 2020	20.03	20.25	18.56	18.58	8,507,284	-1.71(-8.43%)
Feb 26, 2020	20.64	21.00	20.19	20.29	4,017,356	-0.13(-0.64%)
Feb 25, 2020	21.46	21.46	20.20	20.42	3,791,804	-0.96(-4.49%)
Feb 24, 2020	21.35	21.54	21.19	21.38	2,836,810	-0.47(-2.15%)
Feb 21, 2020	22.10	22.33	21.68	21.85	5,210,800	-0.40(-1.80%)
Feb 20, 2020	21.72	22.30	21.67	22.25	2,743,066	+0.42(+1.92%)
Feb 19, 2020	21.79	21.88	21.36	21.83	1,731,629	+0.11(+0.51%)
Feb 18, 2020	21.36	21.91	21.24	21.72	2,154,594	+0.33(+1.54%)
Feb 14, 2020	21.60	21.80	21.30	21.39	3,526,600	-0.21(-0.97%)
Feb 13, 2020	21.75	21.75	21.45	21.60	2,648,252	-0.20(-0.92%)
Feb 12, 2020	21.60	22.20	21.52	21.80	2,223,642	+0.37(+1.73%)
Feb 11, 2020	21.28	21.58	21.24	21.43	1,298,375	+0.23(+1.08%)
Feb 10, 2020	21.25	21.68	21.12	21.20	1,890,196	-0.09(-0.42%)
Feb 07, 2020	21.06	21.30	20.98	21.29	1,324,400	+0.09(+0.42%)
Feb 06, 2020	21.29	21.46	21.12	21.20	1,710,500	+0.03(+0.14%)
Feb 05, 2020	21.06	21.29	20.98	21.17	1,928,852	+0.37(+1.78%)
Feb 04, 2020	20.90	20.99	20.70	20.80	2,487,689	+0.19(+0.92%)
Feb 03, 2020	20.57	21.05	20.48	20.61	2,578,647	+0.21(+1.03%)
Jan 31, 2020	20.73	20.73	20.25	20.40	4,395,600	-0.41(-1.97%)
Jan 30, 2020	20.31	20.88	20.24	20.81	4,103,087	+0.27(+1.31%)
Jan 29, 2020	20.88	20.94	20.52	20.54	2,369,090	-0.30(-1.44%)
Jan 28, 2020	20.75	20.96	20.54	20.84	1,854,463	+0.19(+0.92%)
Jan 27, 2020	20.88	20.96	20.53	20.65	6,485,415	-0.51(-2.41%)
Jan 24, 2020	21.47	21.47	21.00	21.16	3,303,600	-0.21(-0.98%)
Jan 23, 2020	21.16	21.46	20.95	21.37	2,173,002	+0.15(+0.71%)
Jan 22, 2020	21.22	21.30	21.12	21.22	1,382,269	+0.00(+0.00%)
Jan 21, 2020	21.48	21.48	21.07	21.22	3,460,038	-0.29(-1.35%)
Jan 17, 2020	21.82	21.99	21.43	21.51	4,582,900	-0.26(-1.19%)
Jan 16, 2020	21.68	22.31	21.60	21.77	7,527,027	+0.26(+1.21%)
Jan 15, 2020	20.56	21.53	20.50	21.51	5,062,813	+1.09(+5.34%)
Jan 14, 2020	19.80	20.44	19.80	20.42	2,409,241	+0.56(+2.82%)
Jan 13, 2020	19.97	20.14	19.80	19.86	2,861,637	-0.12(-0.60%)
Jan 10, 2020	20.11	20.16	19.90	19.98	2,501,400	-0.11(-0.55%)
Jan 09, 2020	20.42	20.49	20.08	20.09	4,561,135	-0.25(-1.23%)
Jan 08, 2020	20.37	20.48	19.93	20.34	3,383,206	-0.02(-0.10%)
Jan 07, 2020	20.28	20.41	19.92	20.36	3,699,070	-0.13(-0.63%)
Jan 06, 2020	20.00	20.49	19.78	20.49	2,936,071	+0.41(+2.04%)
Jan 03, 2020	19.85	20.15	19.84	20.08	3,490,100	-0.04(-0.20%)

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.