Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.73	11.73	11.49	11.57	125,237	-0.15(-1.25%)
Mar 30, 2020	11.59	11.71	11.49	11.71	269,610	-0.01(-0.11%)
Mar 27, 2020	11.86	11.86	11.59	11.73	79,960	-0.26(-2.16%)
Mar 26, 2020	11.98	12.32	11.77	11.98	348,537	-0.08(-0.66%)
Mar 25, 2020	11.52	12.18	11.52	12.06	656,965	+0.59(+5.14%)
Mar 24, 2020	11.98	12.47	11.47	11.47	218,611	-0.72(-5.92%)
Mar 23, 2020	11.59	12.26	11.36	12.20	144,468	+0.44(+3.78%)
Mar 20, 2020	11.64	11.76	11.35	11.75	616,299	+0.40(+3.50%)
Mar 19, 2020	11.17	11.49	11.11	11.35	217,678	+0.24(+2.12%)
Mar 18, 2020	11.32	11.37	10.84	11.12	319,712	-0.52(-4.48%)
Mar 17, 2020	11.50	11.82	11.50	11.64	158,686	-0.01(-0.06%)
Mar 16, 2020	11.76	11.85	11.35	11.65	1,096,030	-0.76(-6.14%)
Mar 13, 2020	12.56	12.56	12.16	12.41	275,335	+0.12(+0.95%)
Mar 12, 2020	12.37	12.48	11.91	12.29	95,189	-0.42(-3.32%)
Mar 11, 2020	12.91	12.94	12.71	12.71	109,394	-0.25(-1.89%)
Mar 10, 2020	12.91	12.98	12.85	12.96	81,908	+0.19(+1.45%)
Mar 09, 2020	12.67	12.81	12.61	12.77	129,555	-0.48(-3.60%)
Mar 06, 2020	13.42	13.42	13.20	13.25	1,249,042	-0.30(-2.20%)
Mar 05, 2020	13.57	13.64	13.51	13.55	80,453	-0.11(-0.82%)
Mar 04, 2020	13.69	13.73	13.61	13.66	128,540	+0.02(+0.15%)
Mar 03, 2020	13.59	13.73	13.58	13.64	105,362	+0.12(+0.89%)
Mar 02, 2020	13.36	13.54	13.36	13.52	144,589	+0.26(+1.94%)
Feb 28, 2020	13.49	13.49	13.12	13.26	91,426	-0.23(-1.70%)
Feb 27, 2020	13.63	13.63	13.39	13.49	257,961	-0.18(-1.33%)
Feb 26, 2020	13.77	13.80	13.67	13.67	34,874	-0.09(-0.62%)
Feb 25, 2020	13.91	13.91	13.75	13.76	317,612	-0.13(-0.91%)
Feb 24, 2020	13.96	14.00	13.87	13.89	71,993	-0.29(-2.03%)
Feb 21, 2020	14.14	14.19	14.13	14.17	79,507	+0.00(+0.01%)
Feb 20, 2020	14.20	14.25	14.17	14.17	86,711	-0.07(-0.51%)
Feb 19, 2020	14.17	14.26	14.13	14.24	168,292	+0.09(+0.61%)
Feb 18, 2020	14.06	14.16	14.06	14.16	55,979	+0.14(+0.97%)
Feb 14, 2020	14.07	14.07	14.00	14.02	88,861	+0.00(+0.02%)
Feb 13, 2020	14.03	14.03	13.99	14.02	66,376	+0.04(+0.28%)
Feb 12, 2020	13.90	14.00	13.90	13.98	138,772	+0.13(+0.91%)
Feb 11, 2020	13.89	13.89	13.81	13.85	74,124	+0.05(+0.34%)
Feb 10, 2020	13.82	13.84	13.79	13.81	75,473	-0.11(-0.76%)
Feb 07, 2020	13.91	13.93	13.89	13.91	75,736	-0.05(-0.33%)
Feb 06, 2020	13.91	13.97	13.86	13.96	226,093	+0.04(+0.29%)
Feb 05, 2020	13.89	13.93	13.89	13.92	250,787	+0.13(+0.91%)
Feb 04, 2020	13.82	13.85	13.78	13.79	741,927	+0.05(+0.39%)
Feb 03, 2020	13.84	13.87	13.73	13.74	241,467	-0.16(-1.17%)
Jan 31, 2020	13.95	13.97	13.88	13.90	46,618	-0.08(-0.59%)
Jan 30, 2020	14.01	14.01	13.91	13.99	30,062	-0.13(-0.89%)
Jan 29, 2020	14.17	14.17	14.08	14.11	45,945	-0.08(-0.57%)
Jan 28, 2020	14.11	14.22	14.11	14.19	56,432	+0.02(+0.15%)
Jan 27, 2020	14.24	14.29	14.12	14.17	95,860	-0.20(-1.38%)
Jan 24, 2020	14.42	14.42	14.34	14.37	23,082	-0.17(-1.16%)
Jan 23, 2020	14.54	14.54	14.50	14.54	13,237	-0.08(-0.53%)
Jan 22, 2020	14.68	14.69	14.61	14.62	55,586	-0.09(-0.62%)
Jan 21, 2020	14.75	14.75	14.69	14.71	82,784	-0.13(-0.86%)
Jan 17, 2020	14.79	14.83	14.77	14.83	378,831	+0.05(+0.31%)
Jan 16, 2020	14.87	14.90	14.76	14.79	24,229	-0.08(-0.53%)
Jan 15, 2020	14.92	14.92	14.84	14.87	46,254	-0.06(-0.41%)
Jan 14, 2020	14.91	14.96	14.91	14.93	35,680	+0.02(+0.15%)
Jan 13, 2020	14.98	15.12	14.88	14.91	45,678	-0.08(-0.52%)
Jan 10, 2020	14.96	15.00	14.96	14.98	162,183	+0.05(+0.34%)
Jan 09, 2020	14.96	14.96	14.88	14.93	30,139	-0.06(-0.40%)
Jan 08, 2020	15.12	15.17	14.92	14.99	102,215	-0.15(-1.01%)
Jan 07, 2020	15.13	15.17	15.10	15.15	179,100	+0.00(+0.01%)
Jan 06, 2020	15.23	15.24	15.13	15.15	119,786	+0.05(+0.32%)
Jan 03, 2020	15.17	15.17	15.08	15.10	57,179	+0.06(+0.41%)

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.