Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	8.526	8.662	8.079	8.279	20,033,296	-0.34(-3.89%)
Mar 30, 2020	8.814	8.970	8.287	8.614	19,006,640	-0.33(-3.66%)
Mar 27, 2020	8.558	9.329	8.542	8.942	26,046,918	-0.21(-2.27%)
Mar 26, 2020	7.960	9.253	7.704	9.149	28,182,732	+1.31(+16.70%)
Mar 25, 2020	8.000	8.323	7.672	7.840	25,860,792	+0.04(+0.51%)
Mar 24, 2020	7.441	7.960	7.377	7.800	19,573,790	+0.97(+14.14%)
Mar 23, 2020	7.225	7.401	6.642	6.834	20,915,134	-0.50(-6.86%)
Mar 20, 2020	7.584	7.872	6.786	7.337	29,717,712	-0.13(-1.71%)
Mar 19, 2020	6.355	7.808	5.948	7.465	17,493,216	+0.95(+14.58%)
Mar 18, 2020	7.664	7.784	6.339	6.515	22,433,916	-1.66(-20.31%)
Mar 17, 2020	8.207	8.247	7.433	8.175	25,739,020	+0.20(+2.50%)
Mar 16, 2020	7.984	9.077	7.976	7.976	22,452,022	-2.19(-21.52%)
Mar 13, 2020	9.524	10.17	9.053	10.16	21,692,592	+1.48(+17.11%)
Mar 12, 2020	8.926	9.660	8.407	8.678	26,242,472	-1.10(-11.27%)
Mar 11, 2020	10.28	10.39	9.652	9.780	36,825,756	-0.89(-8.38%)
Mar 10, 2020	10.27	10.78	9.628	10.67	21,671,756	+0.97(+9.95%)
Mar 09, 2020	10.64	10.71	9.700	9.708	19,992,750	-2.16(-18.22%)
Mar 06, 2020	12.04	12.47	11.72	11.87	29,807,772	-0.89(-6.95%)
Mar 05, 2020	12.80	12.93	12.60	12.76	19,137,740	-0.57(-4.25%)
Mar 04, 2020	13.07	13.33	12.73	13.32	17,361,758	+0.38(+2.96%)
Mar 03, 2020	13.46	13.84	12.73	12.94	28,589,132	-0.61(-4.48%)
Mar 02, 2020	12.94	13.56	12.68	13.55	16,720,329	+0.64(+4.98%)
Feb 28, 2020	12.71	12.99	12.50	12.91	27,428,978	-0.28(-2.15%)
Feb 27, 2020	13.60	13.84	13.18	13.19	17,702,522	-0.76(-5.43%)
Feb 26, 2020	14.37	14.45	13.94	13.95	12,975,439	-0.29(-2.05%)
Feb 25, 2020	15.01	15.04	14.18	14.24	13,263,009	-0.74(-4.95%)
Feb 24, 2020	15.00	15.09	14.86	14.98	9,446,157	-0.54(-3.51%)
Feb 21, 2020	15.69	15.74	15.39	15.53	10,272,105	-0.28(-1.75%)
Feb 20, 2020	15.52	15.88	15.52	15.80	10,672,194	+0.23(+1.47%)
Feb 19, 2020	15.49	15.65	15.43	15.57	8,770,859	+0.13(+0.87%)
Feb 18, 2020	15.52	15.57	15.22	15.44	9,642,749	-0.13(-0.86%)
Feb 14, 2020	15.55	15.62	15.46	15.57	8,045,384	+0.01(+0.05%)
Feb 13, 2020	15.48	15.57	15.39	15.57	9,563,346	+0.01(+0.05%)
Feb 12, 2020	15.64	15.78	15.53	15.56	7,579,345	+0.01(+0.05%)
Feb 11, 2020	15.49	15.65	15.42	15.55	8,135,619	+0.14(+0.92%)
Feb 10, 2020	15.39	15.51	15.38	15.41	10,172,366	-0.06(-0.41%)
Feb 07, 2020	15.33	15.52	15.27	15.47	11,035,672	-0.01(-0.05%)
Feb 06, 2020	15.91	15.98	15.47	15.48	11,508,694	-0.32(-2.00%)
Feb 05, 2020	15.49	15.82	15.49	15.79	14,522,545	+0.52(+3.41%)
Feb 04, 2020	15.27	15.42	15.24	15.27	13,233,976	+0.29(+1.95%)
Feb 03, 2020	14.91	15.11	14.90	14.98	12,003,245	+0.21(+1.44%)
Jan 31, 2020	14.86	14.92	14.71	14.77	20,931,632	-0.29(-1.94%)
Jan 30, 2020	14.74	15.07	14.66	15.06	12,196,133	+0.16(+1.06%)
Jan 29, 2020	15.08	15.22	14.90	14.90	10,694,750	-0.17(-1.10%)
Jan 28, 2020	14.97	15.19	14.90	15.07	11,316,167	+0.20(+1.33%)
Jan 27, 2020	14.86	15.01	14.77	14.87	13,191,353	-0.36(-2.33%)
Jan 24, 2020	15.74	15.75	15.10	15.23	11,853,589	-0.43(-2.72%)
Jan 23, 2020	15.60	15.84	15.30	15.65	18,680,934	+0.17(+1.07%)
Jan 22, 2020	15.45	15.51	15.36	15.49	15,319,902	+0.09(+0.62%)
Jan 21, 2020	15.38	15.52	15.29	15.39	14,706,644	-0.07(-0.46%)
Jan 17, 2020	15.42	15.47	15.33	15.46	12,272,176	+0.14(+0.93%)
Jan 16, 2020	15.24	15.37	15.17	15.32	9,899,499	+0.19(+1.25%)
Jan 15, 2020	15.24	15.26	15.05	15.13	14,312,103	-0.26(-1.69%)
Jan 14, 2020	15.39	15.53	15.33	15.39	12,821,555	+0.02(+0.10%)
Jan 13, 2020	15.38	15.41	15.26	15.38	11,027,871	+0.02(+0.15%)
Jan 10, 2020	15.54	15.56	15.30	15.35	8,739,904	-0.19(-1.22%)
Jan 09, 2020	15.62	15.64	15.45	15.54	9,928,404	+0.03(+0.20%)
Jan 08, 2020	15.38	15.60	15.34	15.51	13,558,053	+0.15(+0.98%)
Jan 07, 2020	15.45	15.50	15.28	15.36	10,874,052	-0.12(-0.76%)
Jan 06, 2020	15.49	15.53	15.37	15.48	11,687,983	-0.24(-1.51%)
Jan 03, 2020	15.72	15.81	15.60	15.72	8,740,158	-0.28(-1.73%)

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.