Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.741	9.342	8.722	9.342	7,555,099	+0.05(+0.52%)
Feb 27, 2020	10.01	10.12	9.284	9.294	6,305,363	-1.13(-10.87%)
Feb 26, 2020	10.95	11.21	10.15	10.43	7,857,937	-0.11(-1.01%)
Feb 25, 2020	11.88	11.88	10.24	10.53	7,915,364	-1.29(-10.90%)
Feb 24, 2020	11.64	11.84	11.02	11.82	5,832,694	-0.43(-3.48%)
Feb 21, 2020	12.37	12.38	12.01	12.25	2,034,374	-0.36(-2.84%)
Feb 20, 2020	12.80	13.23	12.56	12.61	3,669,034	-0.06(-0.46%)
Feb 19, 2020	12.25	12.78	12.08	12.67	3,711,211	+0.52(+4.31%)
Feb 18, 2020	12.33	12.41	11.80	12.14	3,622,510	-0.40(-3.17%)
Feb 14, 2020	12.70	12.76	12.37	12.54	2,972,880	-0.07(-0.54%)
Feb 13, 2020	12.89	13.17	12.53	12.61	3,159,333	-0.46(-3.49%)
Feb 12, 2020	13.21	13.46	12.84	13.06	2,524,592	+0.23(+1.81%)
Feb 11, 2020	13.10	13.33	12.77	12.83	3,091,267	+0.04(+0.30%)
Feb 10, 2020	13.01	13.13	12.60	12.79	3,139,466	-0.45(-3.37%)
Feb 07, 2020	13.57	13.60	13.10	13.24	2,794,879	-0.63(-4.54%)
Feb 06, 2020	14.50	14.50	13.63	13.87	3,236,301	-0.58(-4.02%)
Feb 05, 2020	13.77	14.70	13.77	14.45	3,217,280	+0.63(+4.56%)
Feb 04, 2020	14.16	14.25	13.73	13.82	2,289,119	+0.04(+0.28%)
Feb 03, 2020	14.14	14.38	13.68	13.78	2,081,694	-0.44(-3.07%)
Jan 31, 2020	14.44	14.53	14.05	14.22	2,763,819	-0.60(-4.05%)
Jan 30, 2020	14.50	14.89	14.44	14.82	2,012,529	+0.00(+0.00%)
Jan 29, 2020	15.17	15.33	14.70	14.82	1,653,131	-0.25(-1.67%)
Jan 28, 2020	14.94	15.23	14.72	15.07	2,272,009	+0.27(+1.83%)
Jan 27, 2020	14.83	14.93	14.59	14.80	2,574,030	-0.51(-3.35%)
Jan 24, 2020	15.58	15.58	14.87	15.31	1,995,885	-0.31(-1.99%)
Jan 23, 2020	15.40	15.81	15.13	15.62	2,619,731	-0.09(-0.56%)
Jan 22, 2020	16.25	16.25	15.63	15.71	2,145,011	-0.53(-3.28%)
Jan 21, 2020	16.23	16.36	15.97	16.24	2,756,655	-0.16(-1.00%)
Jan 17, 2020	16.61	16.71	16.37	16.41	2,038,399	-0.13(-0.76%)
Jan 16, 2020	16.50	16.79	16.44	16.53	2,049,555	+0.15(+0.89%)
Jan 15, 2020	16.56	16.67	16.13	16.39	2,677,804	-0.37(-2.20%)
Jan 14, 2020	16.81	16.97	16.58	16.76	2,382,318	-0.04(-0.23%)
Jan 13, 2020	17.57	17.59	16.67	16.79	2,571,127	-0.85(-4.83%)
Jan 10, 2020	17.66	17.82	17.32	17.65	2,019,309	-0.19(-1.09%)
Jan 09, 2020	18.03	18.15	17.51	17.84	2,787,948	-0.29(-1.60%)
Jan 08, 2020	19.10	19.12	17.95	18.13	2,824,665	-0.92(-4.83%)
Jan 07, 2020	18.83	19.06	18.68	19.05	2,078,818	+0.09(+0.46%)
Jan 06, 2020	18.80	19.21	18.73	18.97	3,081,342	+0.32(+1.72%)
Jan 03, 2020	18.22	18.69	18.11	18.65	3,200,103	+1.06(+6.01%)
Jan 02, 2020	17.62	17.69	17.41	17.59	2,566,865	+0.17(+1.00%)
Dec 31, 2019	16.91	17.67	16.80	17.41	1,991,035	+0.29(+1.70%)
Dec 30, 2019	17.12	17.42	17.06	17.12	1,514,017	+0.03(+0.17%)
Dec 27, 2019	17.42	17.45	17.07	17.09	1,784,141	-0.21(-1.23%)
Dec 26, 2019	17.23	17.46	17.21	17.31	1,413,985	+0.25(+1.48%)
Dec 24, 2019	17.15	17.31	16.98	17.06	613,253	-0.12(-0.68%)
Dec 23, 2019	16.66	17.22	16.55	17.17	2,089,482	+0.58(+3.50%)
Dec 20, 2019	16.76	16.76	16.42	16.59	4,486,253	-0.15(-0.87%)
Dec 19, 2019	16.38	17.04	16.32	16.74	4,766,275	+0.32(+1.95%)
Dec 18, 2019	15.94	16.67	15.94	16.42	2,579,167	+0.33(+2.05%)
Dec 17, 2019	15.64	16.11	15.61	16.09	2,297,381	+0.50(+3.23%)
Dec 16, 2019	15.32	16.09	15.27	15.58	3,474,117	+0.56(+3.74%)
Dec 13, 2019	15.42	15.68	14.82	15.02	2,674,147	-0.38(-2.45%)
Dec 12, 2019	14.73	15.50	14.59	15.40	2,820,757	+0.78(+5.30%)
Dec 11, 2019	14.58	14.82	14.47	14.62	1,641,787	+0.04(+0.27%)
Dec 10, 2019	14.51	14.68	14.34	14.58	1,994,846	+0.12(+0.80%)
Dec 09, 2019	14.12	14.62	14.11	14.47	3,373,442	+0.11(+0.74%)
Dec 06, 2019	13.99	14.55	13.88	14.36	3,457,250	+0.49(+3.56%)
Dec 05, 2019	14.15	14.27	13.83	13.87	3,371,162	-0.16(-1.11%)
Dec 04, 2019	13.66	14.13	13.54	14.02	2,835,236	+0.75(+5.62%)
Dec 03, 2019	13.66	13.74	13.14	13.28	2,989,747	-0.37(-2.70%)

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.