Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.78	11.10	10.01	10.21	1,392,584	-0.65(-5.98%)
Mar 30, 2020	10.54	11.19	10.20	10.86	1,430,552	-0.05(-0.46%)
Mar 27, 2020	10.53	11.22	10.41	10.91	1,570,751	-0.41(-3.62%)
Mar 26, 2020	10.36	11.46	10.25	11.32	2,354,129	+1.23(+12.18%)
Mar 25, 2020	9.554	10.99	9.344	10.09	2,589,900	+0.99(+10.87%)
Mar 24, 2020	7.875	9.144	7.835	9.104	1,533,195	+1.95(+27.23%)
Mar 23, 2020	7.285	7.725	6.925	7.155	1,705,984	-0.11(-1.51%)
Mar 20, 2020	7.795	8.834	7.215	7.265	3,522,457	+0.06(+0.83%)
Mar 19, 2020	5.506	7.475	5.246	7.205	2,519,677	+1.87(+35.02%)
Mar 18, 2020	6.845	6.965	4.747	5.336	2,787,868	-1.93(-26.55%)
Mar 17, 2020	8.484	8.494	7.015	7.265	2,113,036	-0.89(-10.91%)
Mar 16, 2020	7.995	9.064	7.995	8.155	1,990,425	-1.60(-16.39%)
Mar 13, 2020	10.25	10.49	8.994	9.753	2,418,819	+0.07(+0.72%)
Mar 12, 2020	11.09	11.45	9.674	9.684	1,757,050	-2.77(-22.23%)
Mar 11, 2020	13.83	13.87	12.35	12.45	1,064,678	-1.77(-12.44%)
Mar 10, 2020	14.56	14.81	13.54	14.22	1,217,556	+0.02(+0.14%)
Mar 09, 2020	14.55	14.85	14.12	14.20	820,186	-1.50(-9.55%)
Mar 06, 2020	15.16	15.75	15.08	15.70	632,823	+0.07(+0.45%)
Mar 05, 2020	16.21	16.23	15.42	15.63	747,832	-0.79(-4.81%)
Mar 04, 2020	16.25	16.45	15.74	16.42	851,412	+0.17(+1.05%)
Mar 03, 2020	16.84	17.21	16.01	16.25	750,759	-0.44(-2.63%)
Mar 02, 2020	16.74	16.98	16.29	16.69	835,856	-0.28(-1.65%)
Feb 28, 2020	16.14	17.07	16.13	16.97	1,360,210	+0.31(+1.86%)
Feb 27, 2020	16.49	17.24	16.43	16.66	1,932,863	-0.24(-1.42%)
Feb 26, 2020	17.61	17.62	16.90	16.90	1,294,076	-0.59(-3.37%)
Feb 25, 2020	18.30	18.35	17.33	17.49	864,380	-0.74(-4.06%)
Feb 24, 2020	18.08	18.38	17.97	18.23	699,888	-0.54(-2.88%)
Feb 21, 2020	18.96	19.17	18.73	18.77	643,230	-0.32(-1.68%)
Feb 20, 2020	19.02	19.38	18.74	19.09	764,490	-0.13(-0.68%)
Feb 19, 2020	19.71	19.74	18.97	19.22	897,680	-0.39(-1.99%)
Feb 18, 2020	19.43	19.71	19.43	19.61	672,348	+0.16(+0.82%)
Feb 14, 2020	19.55	19.72	19.27	19.45	1,008,074	-0.08(-0.41%)
Feb 13, 2020	19.57	19.74	19.33	19.53	1,792,204	-0.17(-0.86%)
Feb 12, 2020	18.76	19.82	18.58	19.70	2,125,367	+0.87(+4.62%)
Feb 11, 2020	19.48	19.98	17.48	18.83	4,006,630	-1.75(-8.50%)
Feb 10, 2020	20.21	20.86	20.04	20.58	1,908,868	+0.40(+1.98%)
Feb 07, 2020	21.00	21.00	20.15	20.18	1,060,672	-0.93(-4.40%)
Feb 06, 2020	21.57	21.69	21.07	21.10	540,037	-0.48(-2.22%)
Feb 05, 2020	21.62	21.89	20.95	21.58	572,222	+0.07(+0.32%)
Feb 04, 2020	21.96	21.96	21.47	21.51	467,950	-0.13(-0.60%)
Feb 03, 2020	21.57	21.87	21.45	21.64	709,030	+0.25(+1.17%)
Jan 31, 2020	21.83	21.91	21.30	21.39	604,525	-0.52(-2.37%)
Jan 30, 2020	21.46	21.93	21.44	21.91	447,269	+0.26(+1.20%)
Jan 29, 2020	21.33	21.77	21.15	21.65	703,146	+0.43(+2.02%)
Jan 28, 2020	21.04	21.32	20.99	21.22	681,049	+0.24(+1.14%)
Jan 27, 2020	20.76	21.24	20.28	20.98	622,567	-0.30(-1.41%)
Jan 24, 2020	21.75	21.79	21.05	21.28	658,089	-0.46(-2.11%)
Jan 23, 2020	21.74	21.80	21.58	21.74	503,057	-0.08(-0.37%)
Jan 22, 2020	21.80	21.98	21.67	21.82	452,745	+0.02(+0.09%)
Jan 21, 2020	21.98	22.09	21.73	21.80	1,488,233	-0.19(-0.86%)
Jan 17, 2020	22.12	22.14	21.94	21.99	446,535	-0.03(-0.14%)
Jan 16, 2020	22.23	22.30	21.95	22.02	582,440	-0.03(-0.14%)
Jan 15, 2020	21.78	22.22	21.77	22.05	585,867	+0.20(+0.91%)
Jan 14, 2020	21.77	22.10	21.70	21.85	540,572	+0.10(+0.46%)
Jan 13, 2020	21.37	21.92	21.20	21.75	1,273,003	+0.38(+1.78%)
Jan 10, 2020	21.97	21.97	21.30	21.37	854,024	-0.58(-2.64%)
Jan 09, 2020	21.71	21.96	21.60	21.95	1,030,599	+0.34(+1.57%)
Jan 08, 2020	21.53	21.78	21.42	21.61	504,993	+0.11(+0.51%)
Jan 07, 2020	22.02	22.14	21.44	21.50	960,074	-0.44(-2.00%)
Jan 06, 2020	21.10	22.04	20.99	21.94	1,321,409	+0.68(+3.19%)
Jan 03, 2020	21.05	21.29	20.89	21.26	644,773	-0.07(-0.33%)

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.