Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	11.51	12.38	11.37	11.48	1,476,194	+0.02(+0.16%)
Mar 30, 2020	11.53	11.70	10.85	11.46	688,161	-0.07(-0.57%)
Mar 27, 2020	12.27	12.27	10.85	11.53	1,056,516	-0.91(-7.28%)
Mar 26, 2020	13.76	14.33	11.65	12.44	2,076,787	-1.22(-8.91%)
Mar 25, 2020	11.19	14.53	11.12	13.65	1,450,745	+2.80(+25.83%)
Mar 24, 2020	9.653	10.96	9.615	10.85	1,268,731	+1.82(+20.17%)
Mar 23, 2020	9.851	9.851	8.596	9.030	1,181,211	-0.36(-3.82%)
Mar 20, 2020	10.07	10.83	9.322	9.389	1,440,377	-0.58(-5.78%)
Mar 19, 2020	9.606	10.55	9.190	9.964	979,733	+0.44(+4.66%)
Mar 18, 2020	10.49	10.65	8.587	9.521	1,291,798	-1.97(-17.16%)
Mar 17, 2020	12.03	12.26	10.28	11.49	1,159,150	-0.46(-3.87%)
Mar 16, 2020	12.72	14.11	8.492	11.96	800,785	-2.21(-15.59%)
Mar 13, 2020	15.01	15.01	12.97	14.16	875,230	+0.60(+4.42%)
Mar 12, 2020	14.69	14.87	13.36	13.56	1,186,460	-2.48(-15.45%)
Mar 11, 2020	16.75	17.06	15.66	16.04	1,367,255	-1.35(-7.74%)
Mar 10, 2020	18.79	18.86	16.38	17.39	1,192,873	+0.35(+2.06%)
Mar 09, 2020	21.00	21.56	17.04	17.04	2,376,908	-5.67(-24.96%)
Mar 06, 2020	24.36	24.44	22.12	22.71	1,013,379	-2.12(-8.54%)
Mar 05, 2020	26.03	26.20	24.64	24.82	514,721	-2.15(-7.96%)
Mar 04, 2020	26.53	27.00	25.74	26.97	490,677	+1.06(+4.09%)
Mar 03, 2020	27.31	27.65	25.66	25.91	649,097	-1.39(-5.10%)
Mar 02, 2020	26.81	27.30	25.46	27.30	542,678	+0.72(+2.70%)
Feb 28, 2020	24.81	26.58	24.50	26.58	685,316	+1.06(+4.15%)
Feb 27, 2020	26.39	26.50	25.28	25.52	605,463	-1.63(-6.01%)
Feb 26, 2020	28.37	28.68	27.10	27.16	470,607	-1.14(-4.04%)
Feb 25, 2020	30.08	30.08	27.95	28.30	490,048	-1.58(-5.30%)
Feb 24, 2020	29.87	29.99	28.89	29.88	399,149	-1.16(-3.74%)
Feb 21, 2020	31.36	31.62	31.01	31.04	261,646	-0.63(-1.98%)
Feb 20, 2020	31.21	31.79	31.10	31.67	246,520	+0.46(+1.48%)
Feb 19, 2020	30.68	31.34	30.23	31.21	330,472	+0.71(+2.33%)
Feb 18, 2020	30.68	31.04	29.74	30.50	345,780	-0.49(-1.58%)
Feb 14, 2020	31.33	31.65	30.89	30.99	349,006	-0.25(-0.80%)
Feb 13, 2020	30.96	31.54	30.64	31.24	378,969	-0.02(-0.06%)
Feb 12, 2020	31.39	32.39	30.99	31.26	324,551	+0.32(+1.04%)
Feb 11, 2020	30.12	31.19	29.96	30.93	811,101	+1.18(+3.96%)
Feb 10, 2020	30.11	30.11	29.23	29.75	427,482	-0.59(-1.94%)
Feb 07, 2020	31.19	31.34	30.22	30.34	479,450	-1.40(-4.41%)
Feb 06, 2020	32.58	32.62	31.22	31.74	426,923	-0.77(-2.38%)
Feb 05, 2020	31.13	32.74	30.97	32.52	461,160	+2.01(+6.58%)
Feb 04, 2020	30.11	30.74	29.64	30.51	558,325	+1.53(+5.28%)
Feb 03, 2020	29.90	30.14	28.58	28.98	1,103,582	-0.92(-3.08%)
Jan 31, 2020	32.14	32.14	29.38	29.90	1,373,780	-2.63(-8.07%)
Jan 30, 2020	34.14	35.01	32.22	32.53	940,853	-1.59(-4.67%)
Jan 29, 2020	34.41	34.81	33.68	34.12	415,324	-0.01(-0.03%)
Jan 28, 2020	33.83	34.39	33.62	34.13	456,565	+0.47(+1.40%)
Jan 27, 2020	34.13	34.13	33.31	33.66	382,934	-1.17(-3.36%)
Jan 24, 2020	36.17	36.20	34.57	34.83	431,809	-1.38(-3.82%)
Jan 23, 2020	35.57	36.29	34.59	36.21	582,462	+0.29(+0.82%)
Jan 22, 2020	36.93	37.04	35.90	35.92	355,365	-1.10(-2.96%)
Jan 21, 2020	37.48	37.62	36.66	37.02	467,888	-0.24(-0.64%)
Jan 17, 2020	36.55	37.28	36.27	37.26	407,608	+0.93(+2.56%)
Jan 16, 2020	36.91	37.39	36.24	36.32	492,946	-0.36(-0.98%)
Jan 15, 2020	36.86	37.20	36.55	36.68	441,141	-0.18(-0.50%)
Jan 14, 2020	35.91	37.35	35.87	36.87	604,819	+0.93(+2.59%)
Jan 13, 2020	35.48	36.16	34.78	35.94	721,305	+0.58(+1.64%)
Jan 10, 2020	35.20	35.53	34.67	35.36	393,718	+0.23(+0.66%)
Jan 09, 2020	34.86	35.38	34.47	35.13	462,601	+0.29(+0.85%)
Jan 08, 2020	35.46	35.50	34.34	34.83	514,648	-0.68(-1.92%)
Jan 07, 2020	35.06	35.68	34.51	35.51	266,615	+0.26(+0.73%)
Jan 06, 2020	34.74	35.32	34.35	35.26	372,272	+0.50(+1.43%)
Jan 03, 2020	34.83	35.14	34.39	34.76	630,296	+0.16(+0.45%)

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.