Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	9.960	10.44	9.480	9.840	831,925	-0.15(-1.50%)
Mar 30, 2020	10.41	10.75	9.790	9.990	1,242,190	-0.34(-3.29%)
Mar 27, 2020	10.86	11.07	10.12	10.33	891,700	-0.93(-8.26%)
Mar 26, 2020	10.36	11.40	10.35	11.26	1,278,675	+0.96(+9.32%)
Mar 25, 2020	9.510	10.80	9.350	10.30	1,583,335	+0.92(+9.81%)
Mar 24, 2020	9.560	10.15	9.190	9.380	1,068,718	+0.12(+1.30%)
Mar 23, 2020	8.720	9.450	8.300	9.260	1,317,803	+0.53(+6.07%)
Mar 20, 2020	8.660	9.560	8.340	8.730	1,106,900	+0.16(+1.87%)
Mar 19, 2020	8.030	8.770	7.580	8.570	1,247,113	+0.44(+5.41%)
Mar 18, 2020	8.030	8.575	7.870	8.130	1,355,941	-0.37(-4.35%)
Mar 17, 2020	9.390	9.600	7.860	8.500	1,804,292	-0.72(-7.81%)
Mar 16, 2020	10.62	10.91	9.080	9.220	1,388,491	-2.49(-21.26%)
Mar 13, 2020	12.49	12.85	11.05	11.71	987,100	-0.28(-2.34%)
Mar 12, 2020	12.73	13.17	11.89	11.99	1,110,480	-1.70(-12.42%)
Mar 11, 2020	14.23	14.78	13.48	13.69	886,292	-0.93(-6.36%)
Mar 10, 2020	14.44	14.84	14.22	14.62	1,006,359	+0.58(+4.13%)
Mar 09, 2020	14.58	14.91	13.86	14.04	850,943	-1.61(-10.29%)
Mar 06, 2020	15.66	15.83	15.25	15.65	713,300	-0.40(-2.49%)
Mar 05, 2020	16.25	16.60	16.04	16.05	742,776	-0.64(-3.83%)
Mar 04, 2020	16.60	17.00	16.14	16.69	1,198,366	+0.41(+2.52%)
Mar 03, 2020	16.06	16.65	15.45	16.28	1,505,166	-0.23(-1.39%)
Mar 02, 2020	16.10	16.59	15.81	16.51	1,253,920	+0.55(+3.45%)
Feb 28, 2020	15.70	16.06	15.51	15.96	1,126,900	-0.24(-1.48%)
Feb 27, 2020	16.81	16.83	16.11	16.20	1,228,976	-1.01(-5.87%)
Feb 26, 2020	17.64	17.96	17.15	17.21	863,178	-0.28(-1.60%)
Feb 25, 2020	18.44	18.54	17.32	17.49	1,461,190	-0.66(-3.64%)
Feb 24, 2020	18.47	18.58	18.06	18.15	731,535	-0.92(-4.82%)
Feb 21, 2020	19.20	19.26	18.78	19.07	595,200	-0.13(-0.68%)
Feb 20, 2020	19.50	19.68	18.87	19.20	1,195,398	-0.32(-1.64%)
Feb 19, 2020	19.72	19.92	19.41	19.52	666,818	-0.17(-0.86%)
Feb 18, 2020	19.46	19.83	19.12	19.69	552,932	-0.06(-0.30%)
Feb 14, 2020	19.94	20.00	19.52	19.75	1,041,200	-0.09(-0.45%)
Feb 13, 2020	18.87	19.92	18.60	19.84	1,796,898	+0.78(+4.09%)
Feb 12, 2020	18.90	19.44	18.74	19.06	1,266,208	+0.32(+1.71%)
Feb 11, 2020	18.96	18.97	18.65	18.74	1,154,407	-0.22(-1.16%)
Feb 10, 2020	18.95	19.04	18.66	18.96	708,107	+0.00(+0.00%)
Feb 07, 2020	18.90	19.08	18.45	18.96	1,118,100	+0.03(+0.16%)
Feb 06, 2020	19.02	19.10	18.42	18.93	2,766,653	+1.59(+9.17%)
Feb 05, 2020	17.26	17.89	17.03	17.34	1,366,392	+0.21(+1.23%)
Feb 04, 2020	17.25	17.50	16.81	17.13	1,549,543	+0.83(+5.09%)
Feb 03, 2020	15.72	16.41	15.72	16.30	584,555	+0.62(+3.95%)
Jan 31, 2020	15.50	16.04	15.50	15.68	1,135,100	+0.16(+1.03%)
Jan 30, 2020	15.72	15.72	15.18	15.52	556,673	-0.19(-1.21%)
Jan 29, 2020	15.74	15.77	15.48	15.71	505,587	+0.05(+0.32%)
Jan 28, 2020	15.41	15.80	15.41	15.66	460,616	+0.32(+2.09%)
Jan 27, 2020	15.32	15.48	14.85	15.34	588,012	+0.42(+2.82%)
Jan 24, 2020	15.02	15.21	14.78	14.92	367,600	-0.10(-0.67%)
Jan 23, 2020	15.45	15.49	15.01	15.02	407,624	-0.48(-3.10%)
Jan 22, 2020	16.04	16.04	15.46	15.50	748,900	-0.36(-2.27%)
Jan 21, 2020	15.07	15.94	15.03	15.86	771,960	+0.72(+4.76%)
Jan 17, 2020	14.98	15.37	14.90	15.14	634,900	+0.39(+2.64%)
Jan 16, 2020	14.83	15.04	14.74	14.75	596,722	+0.03(+0.20%)
Jan 15, 2020	15.07	15.30	14.44	14.72	759,497	-0.40(-2.65%)
Jan 14, 2020	15.39	15.44	14.86	15.12	577,156	-0.27(-1.75%)
Jan 13, 2020	15.25	15.90	15.12	15.39	1,258,043	+0.06(+0.39%)
Jan 10, 2020	15.39	15.49	15.16	15.33	280,500	-0.13(-0.84%)
Jan 09, 2020	15.29	15.60	15.01	15.46	520,518	+0.27(+1.78%)
Jan 08, 2020	14.85	15.23	14.81	15.19	718,420	+0.33(+2.22%)
Jan 07, 2020	15.53	15.60	14.20	14.86	1,749,200	-0.82(-5.23%)
Jan 06, 2020	15.67	15.89	15.57	15.68	322,058	-0.03(-0.19%)
Jan 03, 2020	15.52	15.84	15.40	15.71	342,800	+0.01(+0.06%)

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.