Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	9.691	9.819	9.555	9.736	220,599	+0.04(+0.39%)
Mar 30, 2020	9.880	9.880	9.456	9.698	603,730	-0.16(-1.61%)
Mar 27, 2020	10.04	10.11	9.751	9.857	1,791,912	-0.33(-3.26%)
Mar 26, 2020	9.607	10.46	9.607	10.19	454,673	+0.72(+7.58%)
Mar 25, 2020	9.025	9.900	8.896	9.471	484,168	+0.62(+7.00%)
Mar 24, 2020	8.867	9.061	8.693	8.852	562,663	+0.41(+4.83%)
Mar 23, 2020	9.169	9.252	8.353	8.443	790,805	-0.82(-8.82%)
Mar 20, 2020	9.486	9.932	9.154	9.260	723,511	-0.04(-0.41%)
Mar 19, 2020	8.126	9.434	7.975	9.298	916,095	+0.74(+8.66%)
Mar 18, 2020	9.743	9.827	8.266	8.557	800,124	-1.79(-17.31%)
Mar 17, 2020	10.45	10.67	10.06	10.35	509,374	-0.07(-0.65%)
Mar 16, 2020	10.76	11.22	10.12	10.42	1,132,536	-1.53(-12.84%)
Mar 13, 2020	11.78	12.09	11.11	11.95	618,471	+0.91(+8.29%)
Mar 12, 2020	12.14	12.34	10.66	11.04	651,857	-1.93(-14.87%)
Mar 11, 2020	13.46	13.48	12.87	12.96	335,399	-0.79(-5.72%)
Mar 10, 2020	13.80	13.89	13.02	13.75	413,470	+0.32(+2.36%)
Mar 09, 2020	13.99	14.38	13.37	13.43	971,798	-1.61(-10.70%)
Mar 06, 2020	15.09	15.17	14.75	15.04	532,215	-0.35(-2.26%)
Mar 05, 2020	15.65	15.65	15.24	15.39	452,850	-0.47(-2.96%)
Mar 04, 2020	15.70	15.88	15.63	15.86	350,581	+0.39(+2.52%)
Mar 03, 2020	15.90	16.14	15.40	15.47	401,820	-0.38(-2.37%)
Mar 02, 2020	15.37	15.86	15.23	15.84	506,732	+0.50(+3.28%)
Feb 28, 2020	15.23	15.34	14.87	15.34	1,298,924	-0.20(-1.30%)
Feb 27, 2020	15.95	16.05	15.40	15.54	730,946	-0.59(-3.63%)
Feb 26, 2020	16.44	16.51	16.12	16.13	611,724	-0.31(-1.87%)
Feb 25, 2020	17.03	17.05	16.42	16.44	1,006,986	-0.57(-3.35%)
Feb 24, 2020	17.19	17.19	16.93	17.01	505,387	-0.40(-2.28%)
Feb 21, 2020	17.49	17.54	17.38	17.40	243,548	-0.04(-0.26%)
Feb 20, 2020	17.34	17.46	17.32	17.45	226,129	+0.05(+0.30%)
Feb 19, 2020	17.43	17.47	17.40	17.40	157,278	+0.01(+0.08%)
Feb 18, 2020	17.37	17.43	17.34	17.38	258,279	+0.00(+0.01%)
Feb 14, 2020	17.43	17.50	17.33	17.38	196,758	-0.05(-0.30%)
Feb 13, 2020	17.43	17.48	17.40	17.43	181,437	+0.00(+0.00%)
Feb 12, 2020	17.40	17.46	17.37	17.43	179,844	+0.10(+0.56%)
Feb 11, 2020	17.40	17.43	17.34	17.34	227,846	+0.00(+0.00%)
Feb 10, 2020	17.30	17.36	17.29	17.34	321,283	+0.02(+0.09%)
Feb 07, 2020	17.44	17.47	17.29	17.32	227,818	-0.16(-0.94%)
Feb 06, 2020	17.56	17.61	17.48	17.49	332,602	-0.01(-0.04%)
Feb 05, 2020	17.39	17.51	17.39	17.49	219,577	+0.21(+1.24%)
Feb 04, 2020	17.29	17.36	17.25	17.28	206,389	+0.11(+0.65%)
Feb 03, 2020	17.21	17.27	17.14	17.17	437,541	-0.04(-0.22%)
Jan 31, 2020	17.40	17.40	17.15	17.20	248,692	-0.20(-1.16%)
Jan 30, 2020	17.38	17.41	17.24	17.41	341,307	-0.04(-0.21%)
Jan 29, 2020	17.48	17.54	17.42	17.44	190,871	+0.00(+0.00%)
Jan 28, 2020	17.35	17.47	17.35	17.44	216,129	+0.10(+0.56%)
Jan 27, 2020	17.38	17.39	17.32	17.35	261,976	-0.18(-1.02%)
Jan 24, 2020	17.73	17.74	17.48	17.52	247,484	-0.21(-1.18%)
Jan 23, 2020	17.73	17.75	17.62	17.73	135,028	+0.00(+0.00%)
Jan 22, 2020	17.78	17.80	17.73	17.73	219,029	-0.03(-0.17%)
Jan 21, 2020	17.84	17.85	17.73	17.76	276,319	-0.07(-0.42%)
Jan 17, 2020	17.88	17.90	17.79	17.84	615,222	-0.03(-0.17%)
Jan 16, 2020	17.81	17.87	17.81	17.87	173,686	+0.12(+0.67%)
Jan 15, 2020	17.67	17.79	17.67	17.75	176,732	+0.11(+0.63%)
Jan 14, 2020	17.64	17.67	17.59	17.64	159,463	+0.00(+0.00%)
Jan 13, 2020	17.57	17.64	17.55	17.64	175,302	+0.08(+0.47%)
Jan 10, 2020	17.66	17.66	17.53	17.55	446,653	-0.10(-0.55%)
Jan 09, 2020	17.67	17.67	17.62	17.65	191,730	+0.04(+0.25%)
Jan 08, 2020	17.67	17.69	17.59	17.61	223,843	-0.05(-0.30%)
Jan 07, 2020	17.65	17.67	17.61	17.66	112,762	-0.02(-0.13%)
Jan 06, 2020	17.61	17.71	17.58	17.68	188,943	+0.03(+0.17%)
Jan 03, 2020	17.58	17.65	17.55	17.65	140,921	+0.04(+0.21%)

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.