Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.30	18.63	17.12	18.03	1,793,691	+0.50(+2.85%)
Mar 30, 2020	18.24	19.25	17.21	17.53	2,115,086	-1.11(-5.95%)
Mar 27, 2020	20.50	20.67	18.00	18.64	2,506,600	-3.15(-14.46%)
Mar 26, 2020	21.22	23.08	20.84	21.79	1,729,479	+0.73(+3.47%)
Mar 25, 2020	20.79	21.85	19.36	21.06	1,359,840	+0.42(+2.03%)
Mar 24, 2020	19.61	20.72	18.02	20.64	1,324,995	+2.13(+11.51%)
Mar 23, 2020	17.75	18.66	17.12	18.51	1,366,174	+0.71(+3.99%)
Mar 20, 2020	16.79	18.54	16.79	17.80	2,256,700	+1.09(+6.52%)
Mar 19, 2020	14.49	16.93	12.88	16.71	2,925,002	+2.25(+15.56%)
Mar 18, 2020	15.00	16.87	14.00	14.46	2,605,140	-3.07(-17.51%)
Mar 17, 2020	18.06	18.70	16.97	17.53	1,907,518	-0.15(-0.85%)
Mar 16, 2020	20.30	21.01	17.45	17.68	2,153,787	-5.86(-24.89%)
Mar 13, 2020	22.81	23.54	19.82	23.54	1,731,800	+2.08(+9.69%)
Mar 12, 2020	21.21	23.44	19.29	21.46	1,928,563	-2.54(-10.58%)
Mar 11, 2020	26.87	26.97	23.58	24.00	2,028,966	-3.81(-13.70%)
Mar 10, 2020	27.35	27.81	25.77	27.81	1,004,561	+1.41(+5.34%)
Mar 09, 2020	26.64	27.19	25.75	26.40	1,488,016	-2.54(-8.78%)
Mar 06, 2020	28.02	29.01	27.89	28.94	1,233,400	-0.20(-0.69%)
Mar 05, 2020	30.71	30.89	28.94	29.14	1,160,601	-2.25(-7.17%)
Mar 04, 2020	30.94	31.42	30.28	31.39	852,738	+0.80(+2.62%)
Mar 03, 2020	31.62	32.16	29.99	30.59	1,212,909	-1.06(-3.35%)
Mar 02, 2020	31.43	31.75	30.30	31.65	1,151,226	+0.38(+1.22%)
Feb 28, 2020	30.69	31.28	30.02	31.27	1,349,700	-0.13(-0.41%)
Feb 27, 2020	32.11	32.28	30.94	31.40	1,463,315	-1.54(-4.68%)
Feb 26, 2020	33.68	34.07	32.69	32.94	1,185,069	-0.57(-1.70%)
Feb 25, 2020	33.00	34.48	33.00	33.51	2,641,426	+1.09(+3.36%)
Feb 24, 2020	32.90	33.28	32.21	32.42	1,027,267	-1.58(-4.65%)
Feb 21, 2020	33.91	34.45	33.89	34.00	786,900	-0.64(-1.85%)
Feb 20, 2020	33.94	34.65	33.86	34.64	637,648	+0.60(+1.76%)
Feb 19, 2020	34.63	34.75	34.01	34.04	678,854	-0.53(-1.53%)
Feb 18, 2020	35.13	35.43	33.54	34.57	1,272,568	-0.66(-1.87%)
Feb 14, 2020	33.40	35.24	32.79	35.23	5,258,600	-1.27(-3.48%)
Feb 13, 2020	35.21	36.86	34.95	36.50	1,626,052	+1.14(+3.22%)
Feb 12, 2020	35.00	35.38	34.66	35.36	957,511	+0.60(+1.73%)
Feb 11, 2020	34.56	34.87	34.17	34.76	464,280	+0.56(+1.64%)
Feb 10, 2020	33.80	34.40	33.80	34.20	797,772	+0.14(+0.41%)
Feb 07, 2020	34.13	34.50	33.95	34.06	443,400	-0.06(-0.18%)
Feb 06, 2020	34.78	34.92	34.00	34.12	787,251	-0.54(-1.56%)
Feb 05, 2020	34.38	34.98	34.00	34.66	651,857	+0.64(+1.88%)
Feb 04, 2020	33.50	34.18	33.25	34.02	659,095	+1.08(+3.28%)
Feb 03, 2020	32.70	33.08	32.23	32.94	1,287,447	+0.34(+1.04%)
Jan 31, 2020	34.53	34.65	32.57	32.60	1,445,800	-2.17(-6.24%)
Jan 30, 2020	35.00	35.11	34.18	34.77	470,629	-0.62(-1.75%)
Jan 29, 2020	35.67	35.89	35.27	35.39	506,923	-0.02(-0.06%)
Jan 28, 2020	35.66	35.89	35.29	35.41	478,877	+0.06(+0.17%)
Jan 27, 2020	35.30	35.88	34.59	35.35	707,517	-0.77(-2.13%)
Jan 24, 2020	35.85	36.20	35.74	36.12	476,200	+0.19(+0.53%)
Jan 23, 2020	35.61	36.15	35.28	35.93	635,579	+0.12(+0.34%)
Jan 22, 2020	35.56	36.01	35.19	35.81	554,058	+0.48(+1.36%)
Jan 21, 2020	36.18	36.22	35.22	35.33	788,966	-1.18(-3.23%)
Jan 17, 2020	37.34	37.42	36.42	36.51	423,500	-0.73(-1.96%)
Jan 16, 2020	37.14	37.49	36.80	37.24	489,135	+0.29(+0.78%)
Jan 15, 2020	36.64	37.25	36.35	36.95	566,547	+0.36(+0.98%)
Jan 14, 2020	36.23	36.62	36.05	36.59	560,756	+0.36(+0.99%)
Jan 13, 2020	35.35	36.41	35.32	36.23	586,598	+0.95(+2.69%)
Jan 10, 2020	35.24	35.37	34.68	35.28	416,300	+0.12(+0.34%)
Jan 09, 2020	35.85	36.02	35.07	35.16	633,574	-0.38(-1.07%)
Jan 08, 2020	34.46	35.81	34.38	35.54	1,356,304	+0.97(+2.81%)
Jan 07, 2020	34.35	34.80	34.02	34.57	370,839	+0.13(+0.38%)
Jan 06, 2020	34.42	34.69	34.10	34.44	449,617	-0.28(-0.81%)
Jan 03, 2020	34.35	35.20	34.33	34.72	534,300	-0.05(-0.14%)

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.