Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.17	10.96	10.03	10.36	2,177,934	+0.51(+5.22%)
Mar 30, 2020	9.090	10.04	8.833	9.842	2,394,253	+0.34(+3.63%)
Mar 27, 2020	10.41	10.41	9.491	9.497	1,897,928	-1.36(-12.52%)
Mar 26, 2020	9.259	11.46	9.090	10.86	2,549,066	+1.15(+11.81%)
Mar 25, 2020	9.748	10.29	8.702	9.710	2,871,643	+0.10(+1.04%)
Mar 24, 2020	11.16	11.16	9.591	9.610	1,857,288	-0.71(-6.86%)
Mar 23, 2020	12.47	12.69	10.16	10.32	1,799,181	-2.27(-18.02%)
Mar 20, 2020	12.49	14.03	11.36	12.59	2,702,273	+0.18(+1.41%)
Mar 19, 2020	11.81	13.47	11.73	12.41	1,834,500	+0.53(+4.48%)
Mar 18, 2020	11.28	12.19	10.52	11.88	1,980,592	-0.33(-2.67%)
Mar 17, 2020	11.45	12.20	10.65	12.20	2,964,232	+0.96(+8.52%)
Mar 16, 2020	10.88	13.16	10.71	11.25	3,008,333	-1.79(-13.70%)
Mar 13, 2020	10.32	13.11	9.400	13.03	4,228,916	+3.48(+36.48%)
Mar 12, 2020	10.78	10.84	8.783	9.547	3,146,007	-2.19(-18.63%)
Mar 11, 2020	12.50	12.61	11.59	11.73	2,123,068	-1.21(-9.34%)
Mar 10, 2020	14.22	14.23	11.72	12.94	2,929,786	-0.29(-2.22%)
Mar 09, 2020	13.12	14.87	12.97	13.24	2,794,786	-1.98(-13.01%)
Mar 06, 2020	14.75	15.80	14.11	15.22	1,674,933	-0.14(-0.94%)
Mar 05, 2020	16.09	16.36	14.94	15.36	2,285,639	-1.10(-6.66%)
Mar 04, 2020	17.13	17.22	16.32	16.46	1,277,929	-0.37(-2.20%)
Mar 03, 2020	17.50	17.90	16.55	16.83	1,187,633	-0.65(-3.69%)
Mar 02, 2020	18.02	18.05	16.51	17.47	1,517,579	-0.33(-1.86%)
Feb 28, 2020	17.33	18.28	17.18	17.80	1,752,191	-0.11(-0.60%)
Feb 27, 2020	18.00	18.84	17.36	17.91	1,776,284	-0.42(-2.29%)
Feb 26, 2020	19.50	19.54	18.33	18.33	1,672,630	-1.03(-5.32%)
Feb 25, 2020	20.11	20.20	19.07	19.36	921,407	-0.73(-3.61%)
Feb 24, 2020	20.47	20.62	20.04	20.09	1,179,316	-0.92(-4.38%)
Feb 21, 2020	21.17	21.17	20.26	21.01	1,315,677	-0.37(-1.71%)
Feb 20, 2020	20.25	21.71	19.92	21.37	2,287,890	+0.54(+2.60%)
Feb 19, 2020	20.35	20.91	20.16	20.83	1,226,149	+0.58(+2.86%)
Feb 18, 2020	20.54	20.71	20.14	20.25	970,624	-0.37(-1.77%)
Feb 14, 2020	20.86	20.96	20.43	20.62	540,185	-0.19(-0.94%)
Feb 13, 2020	21.02	21.32	20.72	20.81	719,001	-0.30(-1.41%)
Feb 12, 2020	21.59	21.73	20.99	21.11	733,694	-0.26(-1.20%)
Feb 11, 2020	21.46	21.66	21.18	21.37	651,375	+0.15(+0.69%)
Feb 10, 2020	20.55	21.63	20.42	21.22	1,102,335	+0.55(+2.68%)
Feb 07, 2020	20.42	20.79	20.21	20.67	696,235	+0.16(+0.80%)
Feb 06, 2020	21.12	21.24	20.46	20.50	858,652	-0.62(-2.91%)
Feb 05, 2020	20.80	21.27	20.80	21.12	798,611	+0.59(+2.88%)
Feb 04, 2020	20.90	21.06	20.37	20.53	929,272	-0.33(-1.58%)
Feb 03, 2020	21.33	21.33	20.69	20.85	1,138,500	-0.24(-1.13%)
Jan 31, 2020	21.21	21.35	20.72	21.09	1,083,161	-0.42(-1.95%)
Jan 30, 2020	20.96	21.56	20.85	21.51	760,035	+0.37(+1.73%)
Jan 29, 2020	21.66	21.84	21.14	21.15	991,743	-0.46(-2.14%)
Jan 28, 2020	21.34	21.85	21.26	21.61	672,682	+0.38(+1.78%)
Jan 27, 2020	21.74	21.74	21.21	21.23	1,011,379	-0.87(-3.94%)
Jan 24, 2020	22.30	22.31	21.84	22.10	660,464	-0.23(-1.01%)
Jan 23, 2020	22.55	22.55	22.20	22.33	734,291	-0.32(-1.43%)
Jan 22, 2020	22.64	22.84	22.34	22.65	1,126,917	+0.04(+0.16%)
Jan 21, 2020	22.68	22.91	22.12	22.62	1,220,961	-0.20(-0.88%)
Jan 17, 2020	23.35	23.35	22.72	22.82	1,270,060	-0.53(-2.27%)
Jan 16, 2020	23.86	23.91	23.27	23.35	1,002,604	-0.30(-1.26%)
Jan 15, 2020	23.97	24.07	23.41	23.65	1,294,637	-0.47(-1.95%)
Jan 14, 2020	24.47	24.47	23.81	24.11	1,233,546	-0.47(-1.91%)
Jan 13, 2020	24.56	24.79	24.39	24.58	711,128	+0.04(+0.17%)
Jan 10, 2020	24.68	24.83	24.49	24.54	728,889	-0.12(-0.49%)
Jan 09, 2020	24.46	24.68	24.11	24.66	866,837	+0.26(+1.07%)
Jan 08, 2020	24.80	24.80	24.36	24.40	855,874	-0.41(-1.65%)
Jan 07, 2020	24.32	24.90	24.28	24.81	685,381	+0.38(+1.55%)
Jan 06, 2020	24.53	24.83	24.32	24.43	848,177	-0.18(-0.72%)
Jan 03, 2020	24.75	24.86	24.28	24.61	1,253,159	-0.15(-0.59%)

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.