Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.720	9.465	8.520	9.330	12,982,100	+0.17(+1.86%)
Feb 27, 2020	9.610	10.07	9.150	9.160	21,159,760	-1.11(-10.81%)
Feb 26, 2020	10.74	10.86	10.25	10.27	8,429,493	-0.44(-4.11%)
Feb 25, 2020	11.07	11.11	10.50	10.71	10,352,157	-0.29(-2.64%)
Feb 24, 2020	11.26	11.42	10.89	11.00	8,223,058	-0.85(-7.17%)
Feb 21, 2020	12.00	12.01	11.66	11.85	6,922,900	-0.33(-2.71%)
Feb 20, 2020	12.17	12.30	12.04	12.18	5,091,832	+0.05(+0.41%)
Feb 19, 2020	11.81	12.24	11.80	12.13	5,432,545	+0.42(+3.59%)
Feb 18, 2020	11.74	11.81	11.60	11.71	4,936,727	-0.18(-1.51%)
Feb 14, 2020	12.06	12.12	11.69	11.89	5,378,000	-0.06(-0.50%)
Feb 13, 2020	11.83	12.04	11.79	11.95	4,081,005	+0.00(+0.00%)
Feb 12, 2020	11.95	12.05	11.75	11.95	5,540,560	+0.34(+2.93%)
Feb 11, 2020	11.74	11.94	11.57	11.61	6,326,732	+0.07(+0.61%)
Feb 10, 2020	11.92	11.93	11.46	11.54	6,022,342	-0.54(-4.47%)
Feb 07, 2020	12.12	12.20	11.93	12.08	5,873,400	-0.25(-2.03%)
Feb 06, 2020	12.69	12.76	12.19	12.33	5,944,419	-0.32(-2.53%)
Feb 05, 2020	12.43	12.79	12.38	12.65	6,357,475	+0.57(+4.72%)
Feb 04, 2020	12.17	12.27	12.03	12.08	5,285,348	+0.21(+1.77%)
Feb 03, 2020	11.98	12.08	11.79	11.87	5,983,982	-0.08(-0.67%)
Jan 31, 2020	11.85	12.01	11.71	11.95	6,782,400	-0.15(-1.24%)
Jan 30, 2020	11.92	12.13	11.84	12.10	5,886,829	+0.04(+0.33%)
Jan 29, 2020	12.45	12.53	12.05	12.06	5,002,305	-0.27(-2.19%)
Jan 28, 2020	12.19	12.39	12.07	12.33	5,188,430	+0.30(+2.49%)
Jan 27, 2020	12.07	12.20	11.85	12.03	8,184,095	-0.49(-3.91%)
Jan 24, 2020	12.47	12.54	12.26	12.52	8,085,700	+0.02(+0.16%)
Jan 23, 2020	12.34	12.55	12.14	12.50	6,282,147	-0.03(-0.24%)
Jan 22, 2020	12.35	12.66	12.21	12.53	9,671,053	+0.15(+1.21%)
Jan 21, 2020	12.68	12.73	12.36	12.38	6,540,025	-0.29(-2.29%)
Jan 17, 2020	12.82	12.88	12.53	12.67	6,550,900	-0.11(-0.86%)
Jan 16, 2020	12.95	13.10	12.74	12.78	4,043,829	-0.07(-0.54%)
Jan 15, 2020	12.88	13.01	12.74	12.85	5,702,941	-0.13(-1.00%)
Jan 14, 2020	12.86	13.05	12.76	12.98	7,868,479	+0.09(+0.70%)
Jan 13, 2020	13.34	13.34	12.78	12.89	8,511,919	-0.43(-3.23%)
Jan 10, 2020	13.50	13.63	13.29	13.32	5,302,700	-0.28(-2.06%)
Jan 09, 2020	13.37	13.68	13.15	13.60	8,550,434	+0.18(+1.34%)
Jan 08, 2020	13.99	13.99	13.17	13.42	12,361,927	-0.54(-3.87%)
Jan 07, 2020	14.01	14.09	13.80	13.96	6,822,134	-0.18(-1.27%)
Jan 06, 2020	14.13	14.23	13.98	14.14	7,383,408	+0.08(+0.57%)
Jan 03, 2020	14.25	14.43	13.90	14.06	11,490,601	+0.35(+2.55%)
Jan 02, 2020	13.89	13.92	13.54	13.71	4,904,134	-0.03(-0.22%)
Dec 31, 2019	13.61	13.81	13.38	13.74	5,760,300	+0.13(+0.96%)
Dec 30, 2019	13.53	13.79	13.53	13.61	7,706,652	+0.13(+0.96%)
Dec 27, 2019	13.68	13.73	13.45	13.48	6,201,300	-0.15(-1.10%)
Dec 26, 2019	13.62	13.75	13.55	13.63	5,153,534	+0.12(+0.89%)
Dec 24, 2019	13.49	13.59	13.43	13.51	2,726,300	+0.09(+0.67%)
Dec 23, 2019	13.31	13.47	13.22	13.42	7,165,503	+0.12(+0.90%)
Dec 20, 2019	13.23	13.31	13.01	13.30	16,842,500	+0.23(+1.76%)
Dec 19, 2019	12.84	13.22	12.84	13.07	7,557,573	+0.25(+1.95%)
Dec 18, 2019	12.74	13.01	12.63	12.82	11,402,781	+0.13(+1.02%)
Dec 17, 2019	12.58	12.73	12.35	12.69	20,270,628	+0.79(+6.64%)
Dec 16, 2019	11.01	12.07	11.00	11.90	21,232,076	+0.99(+9.07%)
Dec 13, 2019	11.26	11.30	10.85	10.91	4,822,000	-0.25(-2.24%)
Dec 12, 2019	10.69	11.19	10.65	11.16	9,232,632	+0.52(+4.89%)
Dec 11, 2019	10.60	10.75	10.48	10.64	5,220,373	+0.01(+0.09%)
Dec 10, 2019	10.62	10.73	10.55	10.63	6,032,985	+0.04(+0.38%)
Dec 09, 2019	10.36	10.69	10.36	10.59	5,733,229	+0.08(+0.76%)
Dec 06, 2019	10.15	10.54	10.11	10.51	8,948,100	+0.44(+4.37%)
Dec 05, 2019	10.42	10.44	10.03	10.07	7,130,421	-0.28(-2.71%)
Dec 04, 2019	9.990	10.46	9.955	10.35	6,450,028	+0.52(+5.29%)
Dec 03, 2019	9.950	10.08	9.770	9.830	9,788,077	-0.24(-2.38%)

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.