Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.49	11.93	11.12	11.27	3,660,568	-0.27(-2.36%)
Mar 30, 2020	11.83	12.25	11.48	11.54	2,845,975	-0.28(-2.37%)
Mar 27, 2020	11.95	12.58	11.57	11.82	3,287,583	-0.72(-5.72%)
Mar 26, 2020	11.37	12.67	11.20	12.53	2,706,428	+1.26(+11.18%)
Mar 25, 2020	11.04	11.72	10.11	11.27	4,184,863	+0.21(+1.94%)
Mar 24, 2020	10.80	11.10	10.42	11.06	3,515,375	+0.96(+9.55%)
Mar 23, 2020	10.19	10.24	9.230	10.09	4,686,440	-0.07(-0.73%)
Mar 20, 2020	11.27	11.40	10.14	10.17	6,693,238	-1.11(-9.86%)
Mar 19, 2020	11.24	11.43	10.54	11.28	5,193,108	-0.15(-1.30%)
Mar 18, 2020	12.01	12.66	10.67	11.43	4,142,340	-1.66(-12.66%)
Mar 17, 2020	12.72	13.57	12.25	13.09	5,162,825	+0.55(+4.40%)
Mar 16, 2020	11.66	13.31	11.65	12.53	4,066,079	-1.16(-8.48%)
Mar 13, 2020	12.98	14.12	12.44	13.70	5,312,531	+1.43(+11.62%)
Mar 12, 2020	12.36	13.60	12.26	12.27	3,602,079	-1.90(-13.38%)
Mar 11, 2020	14.54	14.86	14.02	14.17	3,845,352	-0.87(-5.81%)
Mar 10, 2020	14.65	15.06	13.96	15.04	3,235,615	+1.07(+7.67%)
Mar 09, 2020	14.40	14.82	13.96	13.97	3,993,585	-1.85(-11.72%)
Mar 06, 2020	15.47	16.22	15.47	15.82	3,636,582	-0.38(-2.34%)
Mar 05, 2020	16.45	16.71	15.97	16.20	4,182,775	-0.83(-4.89%)
Mar 04, 2020	16.58	17.04	16.29	17.03	3,369,468	+0.77(+4.71%)
Mar 03, 2020	16.91	17.35	16.24	16.27	4,645,962	-0.70(-4.13%)
Mar 02, 2020	16.36	16.97	15.99	16.97	3,856,797	+0.73(+4.46%)
Feb 28, 2020	15.81	16.29	15.51	16.24	5,226,737	-0.18(-1.10%)
Feb 27, 2020	16.93	17.18	16.40	16.42	3,390,149	-0.87(-5.05%)
Feb 26, 2020	18.00	18.29	17.30	17.30	3,707,211	-0.54(-3.05%)
Feb 25, 2020	18.77	18.77	17.82	17.84	2,694,982	-0.86(-4.58%)
Feb 24, 2020	18.62	18.92	18.62	18.70	2,136,664	-0.72(-3.69%)
Feb 21, 2020	19.42	19.50	19.18	19.42	2,086,472	-0.13(-0.67%)
Feb 20, 2020	19.42	19.80	19.38	19.55	2,503,163	+0.03(+0.17%)
Feb 19, 2020	19.33	19.66	19.27	19.51	2,674,012	+0.22(+1.15%)
Feb 18, 2020	19.25	19.37	19.03	19.29	2,233,153	-0.05(-0.26%)
Feb 14, 2020	19.20	19.35	19.13	19.34	4,573,031	+0.09(+0.47%)
Feb 13, 2020	19.13	19.37	19.12	19.25	1,842,219	+0.09(+0.47%)
Feb 12, 2020	19.08	19.25	19.04	19.16	2,074,385	+0.25(+1.34%)
Feb 11, 2020	18.71	19.04	18.66	18.91	1,757,004	+0.24(+1.27%)
Feb 10, 2020	18.81	18.86	18.45	18.67	2,430,754	-0.22(-1.17%)
Feb 07, 2020	18.86	19.05	18.82	18.89	1,943,726	-0.10(-0.52%)
Feb 06, 2020	18.98	19.19	18.92	18.99	2,462,581	+0.06(+0.30%)
Feb 05, 2020	18.71	19.16	18.64	18.93	2,894,687	+0.50(+2.71%)
Feb 04, 2020	18.35	18.59	18.35	18.43	2,643,047	+0.36(+1.99%)
Feb 03, 2020	18.03	18.32	17.87	18.07	1,648,901	+0.35(+1.99%)
Jan 31, 2020	17.88	18.08	17.67	17.72	2,652,701	-0.25(-1.41%)
Jan 30, 2020	17.64	18.01	17.64	17.97	1,989,319	+0.14(+0.78%)
Jan 29, 2020	17.76	18.07	17.74	17.83	1,568,116	+0.09(+0.51%)
Jan 28, 2020	17.60	17.95	17.60	17.74	1,563,551	+0.20(+1.17%)
Jan 27, 2020	17.47	17.72	17.40	17.54	1,576,145	-0.38(-2.15%)
Jan 24, 2020	18.10	18.10	17.87	17.92	1,699,829	-0.20(-1.08%)
Jan 23, 2020	18.00	18.20	17.83	18.12	2,089,532	+0.00(+0.00%)
Jan 22, 2020	18.12	18.17	17.98	18.12	1,626,354	-0.07(-0.36%)
Jan 21, 2020	18.20	18.34	18.08	18.19	1,671,887	-0.16(-0.89%)
Jan 17, 2020	18.41	18.54	18.34	18.35	2,010,166	+0.00(+0.00%)
Jan 16, 2020	17.94	18.35	17.93	18.35	1,956,722	+0.59(+3.32%)
Jan 15, 2020	17.73	17.92	17.70	17.76	1,918,728	-0.11(-0.60%)
Jan 14, 2020	17.85	17.98	17.78	17.87	1,976,885	+0.00(+0.00%)
Jan 13, 2020	17.75	17.96	17.60	17.87	1,885,256	+0.15(+0.83%)
Jan 10, 2020	17.99	18.09	17.68	17.72	2,435,062	-0.21(-1.19%)
Jan 09, 2020	17.54	18.40	17.42	17.93	2,813,363	+0.68(+3.94%)
Jan 08, 2020	17.34	17.43	17.18	17.25	2,166,150	-0.03(-0.19%)
Jan 07, 2020	17.28	17.41	17.18	17.28	2,330,238	-0.17(-0.99%)
Jan 06, 2020	17.44	17.61	17.29	17.46	1,807,543	-0.20(-1.11%)
Jan 03, 2020	17.39	17.74	17.31	17.65	1,844,311	-0.17(-0.96%)

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.