Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	13.68	13.79	13.13	13.37	1,921,587	-0.37(-2.70%)
Mar 30, 2020	13.64	14.04	13.28	13.74	1,374,395	+0.24(+1.79%)
Mar 27, 2020	13.61	14.09	13.45	13.50	1,607,989	-0.82(-5.70%)
Mar 26, 2020	13.83	14.44	13.50	14.31	1,428,347	+0.59(+4.33%)
Mar 25, 2020	12.98	14.00	12.52	13.72	1,712,535	+0.80(+6.17%)
Mar 24, 2020	12.06	13.05	11.97	12.92	1,541,549	+1.11(+9.43%)
Mar 23, 2020	11.61	12.14	11.33	11.81	1,593,032	+0.14(+1.19%)
Mar 20, 2020	11.45	12.34	11.07	11.67	2,030,498	+0.54(+4.83%)
Mar 19, 2020	10.92	11.81	10.42	11.13	1,347,658	+0.17(+1.52%)
Mar 18, 2020	11.25	11.80	10.55	10.96	1,003,951	-1.12(-9.29%)
Mar 17, 2020	11.49	12.10	10.71	12.09	1,598,157	+0.83(+7.42%)
Mar 16, 2020	11.97	12.35	10.96	11.25	1,500,467	-2.15(-16.06%)
Mar 13, 2020	12.42	13.40	11.94	13.40	1,977,779	+1.70(+14.50%)
Mar 12, 2020	12.75	12.76	11.68	11.71	2,430,549	-2.02(-14.73%)
Mar 11, 2020	14.63	14.86	13.68	13.73	2,577,424	-1.43(-9.45%)
Mar 10, 2020	15.21	15.25	14.58	15.16	1,493,228	+0.53(+3.59%)
Mar 09, 2020	15.40	15.96	14.62	14.64	1,930,192	-1.92(-11.59%)
Mar 06, 2020	16.24	16.88	16.10	16.55	1,432,342	-0.36(-2.13%)
Mar 05, 2020	17.19	17.67	16.75	16.91	1,669,284	-0.83(-4.68%)
Mar 04, 2020	17.55	17.77	17.13	17.74	1,335,139	+0.49(+2.83%)
Mar 03, 2020	17.61	18.07	17.09	17.25	1,853,534	-0.39(-2.20%)
Mar 02, 2020	17.34	17.65	16.88	17.64	1,177,702	+0.40(+2.30%)
Feb 28, 2020	16.24	17.40	16.20	17.25	2,239,438	+0.30(+1.74%)
Feb 27, 2020	17.07	17.81	16.94	16.95	1,753,630	-0.78(-4.42%)
Feb 26, 2020	17.67	18.07	17.63	17.73	1,125,313	+0.26(+1.48%)
Feb 25, 2020	17.94	17.94	17.41	17.48	1,765,063	-0.29(-1.61%)
Feb 24, 2020	17.60	17.92	17.60	17.76	1,555,070	-0.79(-4.27%)
Feb 21, 2020	18.87	18.92	18.47	18.55	946,003	-0.45(-2.38%)
Feb 20, 2020	18.92	19.07	18.70	19.01	1,013,305	-0.03(-0.15%)
Feb 19, 2020	18.80	19.16	18.71	19.03	1,451,527	+0.29(+1.52%)
Feb 18, 2020	18.81	18.91	18.58	18.75	667,435	-0.18(-0.97%)
Feb 14, 2020	19.43	19.43	18.90	18.93	1,321,086	-0.46(-2.38%)
Feb 13, 2020	19.35	19.58	19.14	19.39	826,245	-0.13(-0.66%)
Feb 12, 2020	19.37	19.57	19.29	19.52	848,876	+0.38(+1.97%)
Feb 11, 2020	19.09	19.42	19.02	19.14	744,313	+0.22(+1.17%)
Feb 10, 2020	18.84	19.09	18.69	18.92	924,521	-0.05(-0.24%)
Feb 07, 2020	19.09	19.20	18.90	18.97	1,830,305	-0.30(-1.53%)
Feb 06, 2020	19.45	19.56	19.04	19.26	1,698,870	-0.15(-0.76%)
Feb 05, 2020	19.55	19.56	19.06	19.41	1,125,650	+0.33(+1.74%)
Feb 04, 2020	18.32	19.18	18.17	19.08	2,099,180	+0.40(+2.12%)
Feb 03, 2020	18.83	18.98	18.60	18.68	1,091,535	-0.03(-0.15%)
Jan 31, 2020	19.10	19.20	18.66	18.71	1,188,684	-0.50(-2.59%)
Jan 30, 2020	19.24	19.42	18.90	19.21	825,170	-0.15(-0.76%)
Jan 29, 2020	19.78	19.90	19.35	19.36	917,922	-0.40(-2.01%)
Jan 28, 2020	19.51	19.89	19.45	19.75	679,955	+0.39(+2.00%)
Jan 27, 2020	19.61	19.86	19.35	19.37	1,532,626	-0.76(-3.76%)
Jan 24, 2020	20.88	20.92	20.04	20.12	1,506,296	-0.62(-2.98%)
Jan 23, 2020	20.73	20.99	20.41	20.74	1,354,969	-0.06(-0.31%)
Jan 22, 2020	21.09	21.13	20.73	20.80	1,149,645	-0.22(-1.05%)
Jan 21, 2020	21.28	21.28	20.78	21.03	1,205,723	-0.27(-1.26%)
Jan 17, 2020	21.36	21.36	20.98	21.29	940,039	-0.03(-0.13%)
Jan 16, 2020	21.19	21.44	21.02	21.32	1,715,398	+0.32(+1.54%)
Jan 15, 2020	20.78	21.11	20.69	21.00	2,715,135	+0.11(+0.53%)
Jan 14, 2020	20.33	21.04	20.29	20.89	2,099,339	+0.68(+3.38%)
Jan 13, 2020	19.85	20.21	19.80	20.21	569,473	+0.42(+2.10%)
Jan 10, 2020	19.98	20.03	19.66	19.79	854,157	-0.22(-1.11%)
Jan 09, 2020	20.06	20.15	19.92	20.01	572,381	+0.13(+0.65%)
Jan 08, 2020	19.85	20.03	19.78	19.88	903,389	-0.06(-0.28%)
Jan 07, 2020	19.36	20.00	19.00	19.94	1,253,173	+0.56(+2.90%)
Jan 06, 2020	19.27	19.59	19.12	19.38	1,265,746	-0.16(-0.80%)
Jan 03, 2020	19.40	19.69	19.38	19.53	957,389	-0.29(-1.44%)

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.