Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.801	9.405	8.781	9.405	7,504,155	+0.05(+0.52%)
Feb 27, 2020	10.08	10.19	9.347	9.357	6,262,845	-1.14(-10.87%)
Feb 26, 2020	11.03	11.29	10.22	10.50	7,804,950	-0.11(-1.01%)
Feb 25, 2020	11.96	11.96	10.31	10.61	7,861,990	-1.30(-10.90%)
Feb 24, 2020	11.72	11.92	11.09	11.90	5,793,364	-0.43(-3.48%)
Feb 21, 2020	12.45	12.47	12.09	12.33	2,020,657	-0.36(-2.84%)
Feb 20, 2020	12.89	13.32	12.65	12.69	3,644,293	-0.06(-0.46%)
Feb 19, 2020	12.33	12.87	12.17	12.75	3,686,186	+0.53(+4.31%)
Feb 18, 2020	12.41	12.50	11.88	12.23	3,598,083	-0.40(-3.17%)
Feb 14, 2020	12.79	12.85	12.45	12.63	2,952,834	-0.07(-0.54%)
Feb 13, 2020	12.98	13.26	12.62	12.69	3,138,029	-0.46(-3.49%)
Feb 12, 2020	13.30	13.55	12.93	13.15	2,507,569	+0.23(+1.81%)
Feb 11, 2020	13.19	13.43	12.86	12.92	3,070,422	+0.04(+0.30%)
Feb 10, 2020	13.10	13.22	12.68	12.88	3,118,296	-0.45(-3.37%)
Feb 07, 2020	13.66	13.69	13.19	13.33	2,776,033	-0.63(-4.54%)
Feb 06, 2020	14.60	14.60	13.72	13.96	3,214,479	-0.59(-4.02%)
Feb 05, 2020	13.86	14.80	13.86	14.55	3,195,585	+0.63(+4.56%)
Feb 04, 2020	14.25	14.34	13.82	13.91	2,273,683	+0.04(+0.28%)
Feb 03, 2020	14.24	14.48	13.78	13.87	2,067,657	-0.44(-3.07%)
Jan 31, 2020	14.54	14.63	14.15	14.31	2,745,182	-0.60(-4.05%)
Jan 30, 2020	14.60	14.99	14.54	14.92	1,998,959	+0.00(+0.00%)
Jan 29, 2020	15.27	15.44	14.80	14.92	1,641,983	-0.25(-1.67%)
Jan 28, 2020	15.04	15.34	14.82	15.17	2,256,689	+0.27(+1.83%)
Jan 27, 2020	14.93	15.04	14.69	14.90	2,556,673	-0.52(-3.35%)
Jan 24, 2020	15.69	15.69	14.97	15.42	1,982,426	-0.31(-1.99%)
Jan 23, 2020	15.50	15.91	15.23	15.73	2,602,066	-0.09(-0.56%)
Jan 22, 2020	16.36	16.36	15.74	15.82	2,130,547	-0.54(-3.28%)
Jan 21, 2020	16.34	16.47	16.08	16.35	2,738,067	-0.17(-1.00%)
Jan 17, 2020	16.72	16.82	16.48	16.52	2,024,654	-0.13(-0.76%)
Jan 16, 2020	16.62	16.91	16.55	16.64	2,035,734	+0.15(+0.89%)
Jan 15, 2020	16.67	16.78	16.24	16.50	2,659,748	-0.37(-2.20%)
Jan 14, 2020	16.93	17.08	16.69	16.87	2,366,254	-0.04(-0.23%)
Jan 13, 2020	17.69	17.71	16.78	16.91	2,553,790	-0.86(-4.83%)
Jan 10, 2020	17.78	17.94	17.44	17.77	2,005,692	-0.20(-1.09%)
Jan 09, 2020	18.15	18.27	17.63	17.96	2,769,148	-0.29(-1.60%)
Jan 08, 2020	19.23	19.25	18.07	18.25	2,805,619	-0.93(-4.83%)
Jan 07, 2020	18.96	19.19	18.81	19.18	2,064,800	+0.09(+0.46%)
Jan 06, 2020	18.93	19.34	18.85	19.09	3,060,565	+0.32(+1.72%)
Jan 03, 2020	18.34	18.82	18.24	18.77	3,178,524	+1.06(+6.01%)
Jan 02, 2020	17.74	17.81	17.53	17.71	2,549,556	+0.18(+1.00%)
Dec 31, 2019	17.03	17.79	16.91	17.53	1,977,609	+0.29(+1.70%)
Dec 30, 2019	17.24	17.54	17.17	17.24	1,503,808	+0.03(+0.17%)
Dec 27, 2019	17.54	17.56	17.18	17.21	1,772,110	-0.21(-1.23%)
Dec 26, 2019	17.35	17.58	17.32	17.43	1,404,451	+0.25(+1.48%)
Dec 24, 2019	17.27	17.43	17.09	17.17	609,118	-0.12(-0.68%)
Dec 23, 2019	16.77	17.34	16.66	17.29	2,075,392	+0.59(+3.50%)
Dec 20, 2019	16.87	16.87	16.53	16.70	4,456,002	-0.15(-0.87%)
Dec 19, 2019	16.49	17.15	16.43	16.85	4,734,136	+0.32(+1.95%)
Dec 18, 2019	16.05	16.78	16.05	16.53	2,561,776	+0.33(+2.05%)
Dec 17, 2019	15.75	16.22	15.72	16.20	2,281,890	+0.51(+3.23%)
Dec 16, 2019	15.43	16.20	15.38	15.69	3,450,691	+0.57(+3.74%)
Dec 13, 2019	15.52	15.79	14.92	15.12	2,656,116	-0.38(-2.45%)
Dec 12, 2019	14.83	15.60	14.69	15.50	2,801,736	+0.78(+5.30%)
Dec 11, 2019	14.67	14.92	14.57	14.72	1,630,716	+0.04(+0.27%)
Dec 10, 2019	14.61	14.78	14.44	14.68	1,981,394	+0.12(+0.80%)
Dec 09, 2019	14.22	14.72	14.21	14.57	3,350,695	+0.11(+0.74%)
Dec 06, 2019	14.09	14.64	13.97	14.46	3,433,938	+0.50(+3.56%)
Dec 05, 2019	14.24	14.37	13.92	13.96	3,348,431	-0.16(-1.11%)
Dec 04, 2019	13.76	14.23	13.63	14.12	2,816,118	+0.75(+5.62%)
Dec 03, 2019	13.76	13.84	13.23	13.37	2,969,587	-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.