Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.960	8.560	7.430	8.050	10,062,952	-2.26(-21.92%)
Mar 30, 2020	9.530	10.42	9.290	10.31	1,670,591	+0.58(+5.96%)
Mar 27, 2020	10.00	10.00	9.030	9.730	1,770,200	-0.91(-8.55%)
Mar 26, 2020	9.960	10.67	9.540	10.64	4,890,753	+0.79(+8.02%)
Mar 25, 2020	9.440	10.48	8.600	9.850	2,702,454	+0.46(+4.90%)
Mar 24, 2020	8.720	9.820	8.160	9.390	3,882,870	+1.30(+16.07%)
Mar 23, 2020	8.290	9.020	7.930	8.090	1,867,616	-0.20(-2.41%)
Mar 20, 2020	7.980	9.390	7.510	8.290	2,563,800	+0.41(+5.20%)
Mar 19, 2020	6.400	8.490	5.850	7.880	2,861,364	+1.40(+21.60%)
Mar 18, 2020	8.600	8.620	5.390	6.480	3,140,168	-2.71(-29.49%)
Mar 17, 2020	9.500	9.570	8.020	9.190	2,777,037	-0.34(-3.57%)
Mar 16, 2020	8.980	10.35	8.980	9.530	2,352,979	-1.70(-15.14%)
Mar 13, 2020	11.21	11.34	10.38	11.23	1,513,100	+0.65(+6.14%)
Mar 12, 2020	10.94	11.90	10.23	10.58	2,234,566	-1.18(-10.03%)
Mar 11, 2020	12.07	12.10	11.48	11.76	2,478,271	-0.56(-4.55%)
Mar 10, 2020	11.90	12.32	11.40	12.32	1,721,665	+1.02(+9.03%)
Mar 09, 2020	11.81	11.99	11.25	11.30	1,654,395	-1.25(-9.96%)
Mar 06, 2020	12.47	12.89	12.39	12.55	3,444,000	-0.40(-3.09%)
Mar 05, 2020	13.55	13.59	12.60	12.95	3,393,671	-0.96(-6.90%)
Mar 04, 2020	13.91	13.91	13.40	13.91	4,180,295	+0.22(+1.61%)
Mar 03, 2020	14.35	14.44	13.59	13.69	4,842,792	-0.61(-4.27%)
Mar 02, 2020	13.94	14.31	13.75	14.30	2,760,258	+0.18(+1.27%)
Feb 28, 2020	13.10	14.15	13.04	14.12	3,884,400	+0.60(+4.44%)
Feb 27, 2020	13.00	13.87	12.78	13.52	6,189,058	+0.19(+1.43%)
Feb 26, 2020	13.76	14.00	13.30	13.33	1,828,594	-0.24(-1.77%)
Feb 25, 2020	14.27	14.38	13.54	13.57	4,365,319	-0.69(-4.84%)
Feb 24, 2020	14.40	14.53	14.12	14.26	3,338,727	-0.74(-4.93%)
Feb 21, 2020	15.45	15.57	15.00	15.00	2,125,900	-0.52(-3.35%)
Feb 20, 2020	15.26	15.67	15.26	15.52	1,663,847	+0.14(+0.91%)
Feb 19, 2020	15.15	15.49	15.15	15.38	1,920,089	+0.22(+1.45%)
Feb 18, 2020	15.01	15.43	15.01	15.16	1,033,967	+0.04(+0.26%)
Feb 14, 2020	15.70	15.70	14.82	15.12	1,820,100	-0.48(-3.08%)
Feb 13, 2020	15.29	15.69	14.90	15.60	2,633,867	+0.21(+1.36%)
Feb 12, 2020	15.40	15.52	15.10	15.39	2,020,925	+0.22(+1.45%)
Feb 11, 2020	14.84	15.29	14.69	15.17	1,289,870	+0.41(+2.78%)
Feb 10, 2020	14.80	14.98	14.69	14.76	1,355,969	-0.12(-0.81%)
Feb 07, 2020	14.83	14.95	14.74	14.88	1,738,200	-0.12(-0.80%)
Feb 06, 2020	15.56	15.59	14.97	15.00	1,782,375	-0.59(-3.78%)
Feb 05, 2020	15.53	15.62	15.36	15.59	8,822,718	+0.23(+1.50%)
Feb 04, 2020	15.53	15.61	15.27	15.36	4,984,429	+0.10(+0.66%)
Feb 03, 2020	15.46	15.71	15.24	15.26	3,657,381	-0.08(-0.52%)
Jan 31, 2020	15.42	15.50	15.10	15.34	5,745,500	-0.21(-1.35%)
Jan 30, 2020	15.50	15.77	15.37	15.55	5,673,522	-0.11(-0.70%)
Jan 29, 2020	15.92	16.08	15.63	15.66	9,687,863	+0.00(+0.00%)
Jan 28, 2020	15.72	16.30	15.33	15.66	27,909,784	+5.86(+59.80%)
Jan 27, 2020	9.760	10.01	9.680	9.800	1,114,823	-0.02(-0.20%)
Jan 24, 2020	10.14	10.18	9.515	9.820	2,126,800	-0.25(-2.48%)
Jan 23, 2020	10.25	10.25	9.750	10.07	1,151,859	-0.18(-1.76%)
Jan 22, 2020	10.66	10.85	10.14	10.25	1,360,968	-0.29(-2.75%)
Jan 21, 2020	11.07	11.24	10.51	10.54	1,364,968	-0.69(-6.14%)
Jan 17, 2020	11.45	11.51	11.11	11.23	673,400	-0.12(-1.06%)
Jan 16, 2020	11.34	11.64	11.28	11.35	696,390	+0.07(+0.62%)
Jan 15, 2020	11.10	11.38	11.03	11.28	722,340	+0.00(+0.00%)
Jan 14, 2020	10.85	11.62	10.85	11.28	1,271,256	+0.08(+0.71%)
Jan 13, 2020	11.28	11.33	10.85	11.20	1,345,300	-0.15(-1.32%)
Jan 10, 2020	11.83	11.83	11.33	11.35	954,400	-0.50(-4.22%)
Jan 09, 2020	12.29	12.35	11.69	11.85	998,094	-0.28(-2.31%)
Jan 08, 2020	12.40	12.52	11.97	12.13	710,560	-0.28(-2.26%)
Jan 07, 2020	12.39	12.60	12.22	12.41	521,542	+0.03(+0.24%)
Jan 06, 2020	12.45	12.59	12.17	12.38	1,129,958	-0.23(-1.82%)
Jan 03, 2020	12.89	12.99	12.52	12.61	775,000	-0.53(-4.03%)

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.