Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.51	17.37	15.95	16.42	602,700	-0.68(-3.98%)
Feb 27, 2020	16.47	17.83	15.86	17.10	479,605	+0.21(+1.24%)
Feb 26, 2020	17.99	18.45	16.81	16.89	660,252	-1.00(-5.59%)
Feb 25, 2020	18.12	18.94	17.56	17.89	395,404	-0.16(-0.89%)
Feb 24, 2020	17.76	18.64	17.25	18.05	272,376	-0.51(-2.75%)
Feb 21, 2020	19.50	19.74	18.46	18.56	335,900	-0.99(-5.06%)
Feb 20, 2020	18.94	19.59	18.80	19.55	536,956	+0.55(+2.89%)
Feb 19, 2020	18.30	19.05	18.25	19.00	445,476	+0.77(+4.22%)
Feb 18, 2020	18.00	18.38	17.74	18.23	229,286	+0.20(+1.11%)
Feb 14, 2020	18.33	18.52	17.38	18.03	306,300	-0.34(-1.85%)
Feb 13, 2020	18.55	18.72	18.27	18.37	221,094	-0.24(-1.29%)
Feb 12, 2020	18.63	18.87	18.51	18.61	219,954	+0.06(+0.32%)
Feb 11, 2020	18.35	18.80	18.19	18.55	373,402	+0.23(+1.26%)
Feb 10, 2020	18.06	18.37	17.92	18.32	232,112	+0.31(+1.72%)
Feb 07, 2020	17.87	18.32	17.57	18.01	383,700	+0.04(+0.22%)
Feb 06, 2020	18.24	18.41	17.89	17.97	443,677	-0.15(-0.83%)
Feb 05, 2020	17.97	18.27	17.77	18.12	440,407	+0.38(+2.14%)
Feb 04, 2020	17.16	17.87	17.12	17.74	281,364	+0.78(+4.60%)
Feb 03, 2020	16.92	17.60	16.73	16.96	242,813	+0.09(+0.53%)
Jan 31, 2020	16.78	17.06	16.33	16.87	344,600	-0.05(-0.30%)
Jan 30, 2020	17.65	17.89	16.44	16.92	413,535	-0.93(-5.21%)
Jan 29, 2020	17.86	18.08	17.08	17.85	427,236	+0.00(+0.00%)
Jan 28, 2020	17.84	18.37	17.75	17.85	423,657	+0.01(+0.06%)
Jan 27, 2020	17.73	18.14	17.45	17.84	484,351	-0.23(-1.27%)
Jan 24, 2020	18.65	18.65	17.44	18.07	543,500	-0.45(-2.43%)
Jan 23, 2020	18.58	18.60	17.81	18.52	315,107	-0.10(-0.54%)
Jan 22, 2020	18.45	18.89	18.18	18.62	307,699	+0.31(+1.69%)
Jan 21, 2020	18.40	18.40	17.63	18.31	627,586	-0.12(-0.65%)
Jan 17, 2020	18.00	18.89	17.72	18.43	450,600	-0.05(-0.27%)
Jan 16, 2020	18.09	18.78	18.00	18.48	481,768	+0.44(+2.44%)
Jan 15, 2020	16.60	18.08	16.60	18.04	773,040	+1.46(+8.81%)
Jan 14, 2020	15.48	17.07	15.26	16.58	1,241,651	+1.47(+9.73%)
Jan 13, 2020	15.24	15.61	14.92	15.11	423,799	-0.14(-0.92%)
Jan 10, 2020	15.42	15.42	14.85	15.25	222,300	-0.18(-1.17%)
Jan 09, 2020	15.75	15.95	15.29	15.43	495,954	-0.25(-1.59%)
Jan 08, 2020	15.83	16.16	15.62	15.68	267,162	-0.14(-0.88%)
Jan 07, 2020	15.90	15.94	15.44	15.82	173,627	+0.00(+0.00%)
Jan 06, 2020	15.80	15.93	15.02	15.82	329,487	-0.21(-1.31%)
Jan 03, 2020	15.97	16.20	15.68	16.03	222,300	-0.28(-1.72%)
Jan 02, 2020	15.98	16.38	15.67	16.31	347,539	+0.65(+4.18%)
Dec 31, 2019	15.29	15.74	15.26	15.65	420,900	+0.23(+1.52%)
Dec 30, 2019	15.47	15.74	15.25	15.42	316,064	-0.10(-0.64%)
Dec 27, 2019	15.66	15.74	15.36	15.52	325,000	-0.05(-0.32%)
Dec 26, 2019	15.58	15.70	15.41	15.57	255,401	+0.07(+0.45%)
Dec 24, 2019	15.50	15.60	15.37	15.50	197,500	+0.01(+0.06%)
Dec 23, 2019	16.00	16.00	14.77	15.49	462,216	-0.46(-2.88%)
Dec 20, 2019	15.99	16.18	15.59	15.95	553,600	-0.04(-0.25%)
Dec 19, 2019	16.00	16.12	15.55	15.99	513,541	+0.09(+0.57%)
Dec 18, 2019	14.74	16.02	14.61	15.90	822,827	+1.14(+7.72%)
Dec 17, 2019	15.06	15.24	14.61	14.76	322,909	-0.26(-1.73%)
Dec 16, 2019	14.58	15.36	14.56	15.02	463,180	+0.51(+3.51%)
Dec 13, 2019	14.68	14.90	14.41	14.51	233,200	-0.17(-1.16%)
Dec 12, 2019	14.79	15.17	14.62	14.68	251,776	-0.14(-0.98%)
Dec 11, 2019	15.26	15.28	14.67	14.82	270,515	-0.26(-1.69%)
Dec 10, 2019	15.49	15.49	14.82	15.08	385,451	-0.19(-1.24%)
Dec 09, 2019	14.46	15.33	14.27	15.27	625,121	+0.84(+5.82%)
Dec 06, 2019	14.18	14.76	14.01	14.43	810,600	+0.44(+3.15%)
Dec 05, 2019	13.99	14.40	13.81	13.99	270,501	+0.09(+0.65%)
Dec 04, 2019	13.94	14.12	13.73	13.90	163,263	+0.07(+0.51%)
Dec 03, 2019	13.68	14.00	13.58	13.83	196,486	-0.06(-0.43%)

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.