Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	9.960	10.45	9.810	10.34	1,359,721	+0.43(+4.34%)
Mar 30, 2020	9.900	10.25	9.650	9.910	1,101,833	+0.03(+0.30%)
Mar 27, 2020	10.49	10.68	9.820	9.880	983,200	-1.04(-9.52%)
Mar 26, 2020	10.32	11.05	10.14	10.92	1,825,704	+0.72(+7.06%)
Mar 25, 2020	10.04	10.65	9.500	10.20	1,986,966	+0.17(+1.69%)
Mar 24, 2020	9.380	10.75	9.110	10.03	1,950,277	+1.19(+13.46%)
Mar 23, 2020	9.170	9.240	8.060	8.840	1,723,010	-0.15(-1.67%)
Mar 20, 2020	9.950	10.25	8.890	8.990	2,284,200	-0.99(-9.92%)
Mar 19, 2020	9.140	10.69	8.570	9.980	2,272,551	+0.82(+8.95%)
Mar 18, 2020	9.750	10.04	8.860	9.160	1,424,121	-1.15(-11.15%)
Mar 17, 2020	9.230	10.38	8.830	10.31	2,544,056	+1.14(+12.43%)
Mar 16, 2020	9.160	9.560	8.740	9.170	1,443,261	-0.94(-9.30%)
Mar 13, 2020	10.27	10.50	9.020	10.11	3,021,300	+0.36(+3.69%)
Mar 12, 2020	10.20	10.35	9.500	9.750	2,462,433	-0.82(-7.76%)
Mar 11, 2020	11.11	11.30	10.52	10.57	1,846,091	-1.12(-9.58%)
Mar 10, 2020	11.79	11.85	11.10	11.69	1,509,131	+0.29(+2.54%)
Mar 09, 2020	12.01	12.11	11.01	11.40	1,631,483	-1.41(-11.01%)
Mar 06, 2020	12.59	13.26	12.53	12.81	814,700	-0.25(-1.91%)
Mar 05, 2020	13.16	13.30	12.93	13.06	932,693	-0.40(-2.97%)
Mar 04, 2020	13.28	13.48	12.94	13.46	854,958	+0.36(+2.71%)
Mar 03, 2020	13.23	13.55	12.92	13.11	919,560	-0.18(-1.39%)
Mar 02, 2020	13.07	13.31	12.67	13.29	1,021,574	+0.30(+2.31%)
Feb 28, 2020	12.34	13.34	12.27	12.99	1,739,900	+0.17(+1.33%)
Feb 27, 2020	12.58	13.24	12.38	12.82	1,424,830	-0.19(-1.46%)
Feb 26, 2020	13.36	13.67	12.98	13.01	1,059,799	-0.27(-2.03%)
Feb 25, 2020	13.26	13.42	12.89	13.28	2,211,886	+0.08(+0.61%)
Feb 24, 2020	12.64	13.33	12.60	13.20	1,020,718	-0.11(-0.83%)
Feb 21, 2020	13.57	13.57	13.17	13.31	643,500	-0.36(-2.63%)
Feb 20, 2020	13.63	13.75	13.35	13.67	470,228	+0.03(+0.22%)
Feb 19, 2020	13.62	13.79	13.57	13.64	650,516	+0.11(+0.81%)
Feb 18, 2020	13.54	13.73	13.31	13.53	964,784	-0.16(-1.17%)
Feb 14, 2020	13.91	13.94	13.59	13.69	742,400	-0.19(-1.37%)
Feb 13, 2020	13.78	13.98	13.64	13.88	1,972,522	-0.06(-0.43%)
Feb 12, 2020	13.94	14.14	13.83	13.94	1,065,008	+0.07(+0.50%)
Feb 11, 2020	13.64	13.89	13.59	13.87	1,808,618	+0.33(+2.44%)
Feb 10, 2020	13.84	13.94	13.48	13.54	1,866,644	-0.40(-2.87%)
Feb 07, 2020	14.79	14.84	13.86	13.94	2,060,700	-0.97(-6.51%)
Feb 06, 2020	16.00	16.25	14.73	14.91	1,301,146	-0.17(-1.13%)
Feb 05, 2020	15.24	15.44	14.86	15.08	1,491,919	+0.09(+0.60%)
Feb 04, 2020	14.75	15.07	14.60	14.99	1,578,752	+0.52(+3.56%)
Feb 03, 2020	14.52	14.62	14.31	14.47	1,989,154	+0.08(+0.59%)
Jan 31, 2020	14.68	14.75	14.22	14.39	1,502,900	-0.32(-2.18%)
Jan 30, 2020	14.57	14.86	14.47	14.71	677,552	-0.04(-0.27%)
Jan 29, 2020	15.09	15.19	14.73	14.75	611,932	-0.26(-1.73%)
Jan 28, 2020	14.95	15.06	14.80	15.01	469,867	+0.22(+1.49%)
Jan 27, 2020	14.95	15.21	14.72	14.79	1,055,964	-0.61(-3.93%)
Jan 24, 2020	15.87	15.96	15.15	15.39	3,643,500	-0.41(-2.59%)
Jan 23, 2020	15.54	16.18	15.42	15.80	4,373,852	+0.58(+3.84%)
Jan 22, 2020	15.41	15.52	15.18	15.22	295,699	-0.19(-1.23%)
Jan 21, 2020	15.35	15.47	15.23	15.41	693,954	+0.03(+0.20%)
Jan 17, 2020	15.66	15.67	15.30	15.38	428,300	-0.11(-0.71%)
Jan 16, 2020	15.39	15.53	15.26	15.49	710,196	+0.27(+1.77%)
Jan 15, 2020	15.25	15.47	15.16	15.22	1,262,129	-0.06(-0.39%)
Jan 14, 2020	15.15	15.52	15.12	15.28	708,276	+0.12(+0.79%)
Jan 13, 2020	14.89	15.17	14.84	15.16	385,884	+0.35(+2.36%)
Jan 10, 2020	15.12	15.12	14.79	14.81	370,800	-0.21(-1.40%)
Jan 09, 2020	15.03	15.15	14.77	15.02	497,006	+0.04(+0.27%)
Jan 08, 2020	14.96	15.07	14.79	14.98	687,127	+0.04(+0.27%)
Jan 07, 2020	15.01	15.14	14.90	14.94	1,829,831	-0.04(-0.27%)
Jan 06, 2020	14.69	15.00	14.68	14.98	726,196	+0.09(+0.60%)
Jan 03, 2020	14.91	15.03	14.77	14.89	1,504,400	-0.27(-1.78%)

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.