Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.03	10.58	9.812	10.37	32,209,178	+0.48(+4.90%)
Mar 30, 2020	9.983	10.06	9.417	9.886	33,094,340	-0.36(-3.49%)
Mar 27, 2020	10.25	10.70	10.12	10.24	28,608,296	-0.54(-5.04%)
Mar 26, 2020	10.39	11.06	10.25	10.79	34,046,096	+0.56(+5.46%)
Mar 25, 2020	9.715	10.99	9.275	10.23	38,194,816	+0.63(+6.60%)
Mar 24, 2020	8.947	9.640	8.456	9.596	27,661,668	+1.38(+16.77%)
Mar 23, 2020	8.955	9.178	8.202	8.217	34,066,564	-0.98(-10.69%)
Mar 20, 2020	8.821	9.268	8.307	9.201	53,800,320	+0.86(+10.27%)
Mar 19, 2020	7.472	8.530	7.018	8.344	46,094,060	+0.91(+12.22%)
Mar 18, 2020	8.783	8.843	7.033	7.435	62,047,604	-1.98(-21.04%)
Mar 17, 2020	9.596	9.983	9.178	9.417	35,776,620	-0.07(-0.71%)
Mar 16, 2020	9.774	10.34	9.424	9.484	35,646,364	-1.53(-13.87%)
Mar 13, 2020	11.20	11.27	9.845	11.01	54,265,828	+0.69(+6.64%)
Mar 12, 2020	10.59	10.88	10.02	10.33	47,947,300	-1.22(-10.58%)
Mar 11, 2020	11.56	11.95	11.27	11.55	42,532,284	-0.40(-3.37%)
Mar 10, 2020	12.44	12.84	11.14	11.95	45,445,520	-0.04(-0.37%)
Mar 09, 2020	12.85	12.96	11.92	11.99	58,795,216	-2.41(-16.71%)
Mar 06, 2020	14.30	14.48	13.86	14.40	31,833,424	-0.28(-1.88%)
Mar 05, 2020	14.76	14.97	14.44	14.68	22,792,376	-0.39(-2.62%)
Mar 04, 2020	15.02	15.18	14.88	15.07	24,813,278	+0.28(+1.91%)
Mar 03, 2020	15.16	15.41	14.59	14.79	27,164,246	-0.29(-1.93%)
Mar 02, 2020	14.42	15.11	14.23	15.08	30,246,906	+0.80(+5.58%)
Feb 28, 2020	14.17	14.36	13.71	14.28	43,934,468	-0.26(-1.79%)
Feb 27, 2020	15.04	15.18	14.53	14.54	31,759,918	-0.75(-4.87%)
Feb 26, 2020	15.66	15.67	15.24	15.29	23,443,952	-0.39(-2.52%)
Feb 25, 2020	16.28	16.35	15.65	15.68	26,075,024	-0.54(-3.31%)
Feb 24, 2020	16.17	16.40	16.11	16.22	25,591,164	-0.28(-1.67%)
Feb 21, 2020	16.46	16.56	16.32	16.49	19,372,514	-0.07(-0.45%)
Feb 20, 2020	16.66	16.82	16.52	16.57	25,275,340	+0.06(+0.36%)
Feb 19, 2020	16.44	16.65	16.36	16.51	15,434,725	+0.11(+0.68%)
Feb 18, 2020	16.38	16.40	16.28	16.40	14,775,572	+0.01(+0.05%)
Feb 14, 2020	16.39	16.46	16.30	16.39	11,844,798	+0.04(+0.27%)
Feb 13, 2020	16.29	16.38	16.23	16.35	18,314,136	+0.10(+0.60%)
Feb 12, 2020	16.08	16.29	16.06	16.25	14,462,025	+0.26(+1.63%)
Feb 11, 2020	15.99	16.02	15.91	15.99	12,629,935	+0.10(+0.66%)
Feb 10, 2020	15.70	15.90	15.68	15.88	12,995,132	+0.15(+0.95%)
Feb 07, 2020	15.83	15.88	15.70	15.73	9,667,196	-0.16(-0.98%)
Feb 06, 2020	15.88	16.00	15.80	15.89	11,003,091	+0.03(+0.19%)
Feb 05, 2020	15.76	15.93	15.76	15.86	16,189,896	+0.22(+1.38%)
Feb 04, 2020	15.67	15.81	15.61	15.64	18,172,180	+0.14(+0.91%)
Feb 03, 2020	15.54	15.67	15.43	15.50	17,843,582	-0.04(-0.29%)
Jan 31, 2020	15.66	15.76	15.47	15.55	27,780,236	-0.22(-1.42%)
Jan 30, 2020	15.46	15.80	15.46	15.77	27,121,744	+0.17(+1.09%)
Jan 29, 2020	15.79	15.85	15.57	15.60	16,867,958	-0.20(-1.26%)
Jan 28, 2020	15.76	15.88	15.73	15.80	12,420,051	+0.13(+0.80%)
Jan 27, 2020	15.68	15.85	15.64	15.68	19,320,926	-0.20(-1.25%)
Jan 24, 2020	16.03	16.03	15.78	15.87	22,724,338	-0.15(-0.92%)
Jan 23, 2020	15.74	16.11	15.62	16.02	35,255,668	+0.59(+3.82%)
Jan 22, 2020	15.45	15.54	15.41	15.43	13,878,790	+0.02(+0.14%)
Jan 21, 2020	15.66	15.71	15.40	15.41	19,598,548	-0.32(-2.01%)
Jan 17, 2020	15.75	15.76	15.66	15.73	13,910,115	-0.01(-0.05%)
Jan 16, 2020	15.83	15.87	15.69	15.73	15,649,092	-0.03(-0.19%)
Jan 15, 2020	15.73	15.83	15.68	15.76	13,152,430	-0.04(-0.23%)
Jan 14, 2020	15.83	15.88	15.63	15.80	17,155,404	-0.07(-0.42%)
Jan 13, 2020	15.84	15.94	15.71	15.87	17,026,406	+0.03(+0.19%)
Jan 10, 2020	15.78	15.96	15.70	15.84	21,774,180	-0.03(-0.19%)
Jan 09, 2020	15.59	15.87	15.51	15.87	22,071,818	+0.29(+1.84%)
Jan 08, 2020	15.66	15.73	15.57	15.58	14,466,245	-0.09(-0.56%)
Jan 07, 2020	15.71	15.72	15.53	15.67	20,015,488	+0.00(+0.00%)
Jan 06, 2020	15.54	15.79	15.51	15.67	18,984,488	+0.06(+0.38%)
Jan 03, 2020	15.51	15.62	15.48	15.61	13,783,537	+0.12(+0.76%)

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.