Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.318	7.913	7.230	7.825	22,023,426	+0.24(+3.22%)
Feb 27, 2020	7.805	7.923	7.366	7.581	23,563,364	-0.48(-5.93%)
Feb 26, 2020	8.420	8.469	8.040	8.059	15,142,036	-0.23(-2.82%)
Feb 25, 2020	8.986	9.084	8.137	8.293	19,501,168	-0.62(-7.00%)
Feb 24, 2020	8.801	9.054	8.664	8.918	13,574,012	-0.28(-3.08%)
Feb 21, 2020	9.015	9.240	8.796	9.201	11,269,586	+0.16(+1.73%)
Feb 20, 2020	8.986	9.162	8.937	9.045	9,370,067	+0.07(+0.76%)
Feb 19, 2020	8.635	8.996	8.635	8.976	13,891,372	+0.37(+4.31%)
Feb 18, 2020	8.469	8.645	8.440	8.605	8,673,299	+0.03(+0.34%)
Feb 14, 2020	8.752	8.781	8.479	8.576	19,787,446	-0.18(-2.01%)
Feb 13, 2020	8.840	9.006	8.703	8.752	12,384,044	-0.15(-1.64%)
Feb 12, 2020	9.103	9.201	8.879	8.898	13,922,932	-0.05(-0.55%)
Feb 11, 2020	8.849	9.152	8.810	8.947	11,007,008	+0.16(+1.78%)
Feb 10, 2020	8.801	8.908	8.654	8.791	11,418,216	-0.05(-0.55%)
Feb 07, 2020	9.103	9.123	8.810	8.840	13,699,687	-0.36(-3.92%)
Feb 06, 2020	9.610	9.630	9.162	9.201	13,140,104	-0.05(-0.53%)
Feb 05, 2020	9.054	9.288	9.015	9.249	15,341,824	+0.36(+4.06%)
Feb 04, 2020	8.967	9.142	8.860	8.889	15,078,605	+0.09(+1.00%)
Feb 03, 2020	8.869	9.064	8.733	8.801	16,553,090	-0.04(-0.44%)
Jan 31, 2020	9.308	9.435	8.816	8.840	27,770,810	-0.32(-3.51%)
Jan 30, 2020	9.045	9.249	8.860	9.162	16,902,936	+0.08(+0.86%)
Jan 29, 2020	8.957	9.318	8.957	9.084	15,140,587	+0.14(+1.53%)
Jan 28, 2020	9.015	9.162	8.821	8.947	14,170,025	+0.09(+0.99%)
Jan 27, 2020	8.889	9.006	8.772	8.860	14,749,753	-0.30(-3.30%)
Jan 24, 2020	9.415	9.454	9.015	9.162	15,173,412	-0.28(-2.99%)
Jan 23, 2020	9.552	9.581	9.191	9.444	18,097,026	-0.27(-2.81%)
Jan 22, 2020	9.698	9.776	9.522	9.717	14,226,863	+0.02(+0.20%)
Jan 21, 2020	10.24	10.24	9.561	9.698	27,678,836	-0.54(-5.24%)
Jan 17, 2020	10.26	10.40	10.15	10.23	11,848,819	+0.04(+0.38%)
Jan 16, 2020	10.28	10.40	10.17	10.19	10,810,525	-0.04(-0.38%)
Jan 15, 2020	10.64	10.68	10.15	10.23	18,538,680	-0.40(-3.76%)
Jan 14, 2020	10.43	10.79	10.35	10.63	17,177,978	+0.19(+1.77%)
Jan 13, 2020	10.50	10.64	10.30	10.45	9,643,007	+0.00(+0.00%)
Jan 10, 2020	10.54	10.66	10.37	10.45	9,526,129	-0.13(-1.20%)
Jan 09, 2020	10.79	10.86	10.24	10.57	20,405,028	-0.29(-2.69%)
Jan 08, 2020	10.85	10.98	10.74	10.87	10,188,357	+0.02(+0.18%)
Jan 07, 2020	10.56	10.93	10.56	10.85	12,249,676	+0.33(+3.15%)
Jan 06, 2020	10.43	10.71	10.37	10.52	9,936,872	+0.05(+0.47%)
Jan 03, 2020	10.38	10.61	10.33	10.47	10,767,400	-0.08(-0.74%)
Jan 02, 2020	11.26	11.31	10.45	10.55	19,236,010	-0.57(-5.17%)
Dec 31, 2019	10.90	11.33	10.86	11.12	11,182,423	+0.17(+1.51%)
Dec 30, 2019	10.90	11.18	10.88	10.96	11,463,210	+0.10(+0.90%)
Dec 27, 2019	11.03	11.07	10.82	10.86	14,949,946	-0.28(-2.54%)
Dec 26, 2019	11.70	11.71	11.03	11.14	17,547,960	-0.45(-3.87%)
Dec 24, 2019	11.50	11.86	11.49	11.59	8,407,773	+0.08(+0.68%)
Dec 23, 2019	11.57	11.72	11.40	11.51	13,869,367	-0.11(-0.92%)
Dec 20, 2019	12.09	12.17	11.53	11.62	44,028,308	-1.40(-10.78%)
Dec 19, 2019	13.31	13.57	12.92	13.02	12,542,320	-0.24(-1.84%)
Dec 18, 2019	13.12	13.34	12.90	13.26	10,531,729	+0.13(+0.96%)
Dec 17, 2019	12.85	13.28	12.73	13.14	13,419,949	+0.29(+2.28%)
Dec 16, 2019	13.42	13.61	12.78	12.85	19,390,464	-0.52(-3.87%)
Dec 13, 2019	13.87	14.00	13.26	13.36	14,559,958	-0.51(-3.65%)
Dec 12, 2019	13.39	14.05	13.26	13.87	14,169,787	+0.32(+2.37%)
Dec 11, 2019	13.60	14.15	13.50	13.55	13,529,558	+0.01(+0.07%)
Dec 10, 2019	13.64	13.75	13.39	13.54	10,823,290	-0.19(-1.42%)
Dec 09, 2019	13.75	14.07	13.66	13.73	12,022,625	+0.15(+1.08%)
Dec 06, 2019	13.24	13.76	13.24	13.59	15,835,806	+0.59(+4.58%)
Dec 05, 2019	13.10	13.14	12.69	12.99	9,921,813	-0.01(-0.08%)
Dec 04, 2019	12.92	13.40	12.84	13.00	13,761,238	+0.19(+1.52%)
Dec 03, 2019	12.96	12.96	12.43	12.81	15,234,420	-0.52(-3.88%)

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.