Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.55	15.67	14.76	15.13	19,236,786	-0.42(-2.69%)
Mar 30, 2020	14.76	15.77	14.43	15.55	13,642,093	+0.85(+5.81%)
Mar 27, 2020	14.82	15.09	14.05	14.70	12,931,757	-0.94(-6.02%)
Mar 26, 2020	13.54	15.87	13.35	15.64	23,649,286	+2.23(+16.65%)
Mar 25, 2020	13.49	14.65	12.96	13.41	16,186,609	-0.08(-0.58%)
Mar 24, 2020	12.46	13.63	12.21	13.49	16,341,575	+1.54(+12.92%)
Mar 23, 2020	12.01	12.17	11.31	11.94	17,329,022	-0.22(-1.79%)
Mar 20, 2020	12.57	12.90	11.85	12.16	19,866,810	-0.39(-3.13%)
Mar 19, 2020	11.34	12.81	10.93	12.55	15,528,020	+1.12(+9.84%)
Mar 18, 2020	11.83	12.20	11.10	11.43	12,890,066	-1.12(-8.96%)
Mar 17, 2020	12.76	13.20	11.86	12.55	23,773,648	-0.05(-0.41%)
Mar 16, 2020	13.70	13.70	12.48	12.61	18,470,386	-2.37(-15.83%)
Mar 13, 2020	16.19	16.23	14.32	14.98	19,047,992	-0.29(-1.88%)
Mar 12, 2020	15.17	16.19	14.25	15.26	14,817,098	-1.61(-9.56%)
Mar 11, 2020	16.73	16.97	16.19	16.88	16,283,512	-0.37(-2.17%)
Mar 10, 2020	17.00	17.72	16.40	17.25	10,690,620	+0.84(+5.13%)
Mar 09, 2020	17.24	17.52	16.34	16.41	17,350,748	-2.08(-11.26%)
Mar 06, 2020	18.04	18.56	18.04	18.49	14,888,552	-0.11(-0.60%)
Mar 05, 2020	18.21	18.74	18.11	18.60	19,176,606	-0.05(-0.28%)
Mar 04, 2020	18.15	18.69	17.92	18.66	21,262,948	+0.73(+4.10%)
Mar 03, 2020	18.85	18.86	17.63	17.92	23,107,074	-0.96(-5.08%)
Mar 02, 2020	18.05	18.90	17.94	18.88	17,858,578	+0.92(+5.15%)
Feb 28, 2020	18.12	18.46	17.42	17.96	30,518,822	-0.94(-4.98%)
Feb 27, 2020	19.23	19.31	18.77	18.90	27,729,494	-0.72(-3.66%)
Feb 26, 2020	20.30	20.30	19.61	19.61	19,286,328	-0.55(-2.74%)
Feb 25, 2020	19.85	20.67	19.61	20.17	50,966,028	+1.08(+5.66%)
Feb 24, 2020	19.24	19.38	18.97	19.09	25,319,528	-0.52(-2.64%)
Feb 21, 2020	19.48	19.67	19.44	19.61	19,668,616	+0.05(+0.26%)
Feb 20, 2020	19.34	19.71	19.33	19.55	23,684,950	+0.18(+0.94%)
Feb 19, 2020	19.30	19.54	19.21	19.37	15,377,548	+0.16(+0.85%)
Feb 18, 2020	19.06	19.25	19.00	19.21	9,802,146	-0.11(-0.58%)
Feb 14, 2020	19.22	19.35	19.21	19.32	10,396,560	+0.13(+0.67%)
Feb 13, 2020	19.30	19.34	19.12	19.19	10,655,343	-0.22(-1.16%)
Feb 12, 2020	19.26	19.45	19.26	19.42	15,038,678	+0.22(+1.12%)
Feb 11, 2020	19.02	19.26	18.97	19.20	10,630,172	+0.21(+1.09%)
Feb 10, 2020	19.61	19.75	18.86	18.99	15,174,689	+0.22(+1.20%)
Feb 07, 2020	18.72	18.80	18.61	18.77	8,502,203	-0.09(-0.50%)
Feb 06, 2020	18.88	18.94	18.78	18.86	6,603,758	+0.05(+0.28%)
Feb 05, 2020	18.79	18.82	18.61	18.81	10,255,269	+0.20(+1.07%)
Feb 04, 2020	18.71	18.78	18.50	18.61	11,790,483	+0.22(+1.17%)
Feb 03, 2020	18.48	18.73	18.34	18.40	9,497,754	-0.02(-0.09%)
Jan 31, 2020	18.53	18.59	18.28	18.41	13,223,217	-0.18(-0.98%)
Jan 30, 2020	18.38	18.66	18.31	18.59	9,619,744	+0.09(+0.47%)
Jan 29, 2020	18.78	18.83	18.48	18.51	9,897,338	-0.18(-0.97%)
Jan 28, 2020	18.78	18.92	18.64	18.69	9,970,100	+0.05(+0.28%)
Jan 27, 2020	18.68	18.82	18.56	18.64	12,220,439	-0.35(-1.82%)
Jan 24, 2020	19.16	19.17	18.83	18.98	11,925,732	-0.10(-0.54%)
Jan 23, 2020	18.95	19.15	18.89	19.09	12,521,564	+0.15(+0.78%)
Jan 22, 2020	18.97	18.97	18.59	18.94	11,317,180	-0.03(-0.14%)
Jan 21, 2020	18.93	18.97	18.80	18.97	11,939,935	-0.01(-0.05%)
Jan 17, 2020	18.68	18.98	18.59	18.97	15,603,524	+0.26(+1.38%)
Jan 16, 2020	18.49	18.72	18.39	18.72	9,101,907	+0.22(+1.17%)
Jan 15, 2020	18.44	18.66	18.40	18.50	16,161,415	+0.02(+0.09%)
Jan 14, 2020	18.58	18.60	18.36	18.48	13,891,479	-0.05(-0.28%)
Jan 13, 2020	18.53	18.61	18.43	18.53	8,287,512	+0.07(+0.37%)
Jan 10, 2020	18.36	18.60	18.36	18.47	11,592,503	+0.16(+0.85%)
Jan 09, 2020	18.14	18.35	18.11	18.31	10,859,318	+0.23(+1.29%)
Jan 08, 2020	17.73	18.13	17.73	18.08	9,008,204	+0.23(+1.31%)
Jan 07, 2020	17.76	17.94	17.71	17.84	7,569,078	+0.04(+0.24%)
Jan 06, 2020	17.84	17.96	17.71	17.80	10,782,491	+0.07(+0.39%)
Jan 03, 2020	17.69	17.86	17.66	17.73	6,279,479	-0.22(-1.25%)

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.