Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.59	11.21	9.980	10.22	415,550	-0.58(-5.37%)
Mar 30, 2020	11.30	11.30	10.15	10.80	371,555	-0.48(-4.26%)
Mar 27, 2020	11.75	12.21	11.27	11.28	324,900	-0.84(-6.93%)
Mar 26, 2020	11.66	12.66	11.58	12.12	346,846	+0.50(+4.30%)
Mar 25, 2020	11.73	12.36	11.40	11.62	437,045	-0.11(-0.94%)
Mar 24, 2020	11.04	11.73	11.04	11.73	383,366	+1.10(+10.35%)
Mar 23, 2020	11.07	11.14	9.700	10.63	590,386	-0.57(-5.09%)
Mar 20, 2020	11.78	11.95	10.61	11.20	656,300	-0.54(-4.60%)
Mar 19, 2020	10.06	12.18	9.851	11.74	435,354	+1.77(+17.75%)
Mar 18, 2020	10.15	10.44	9.300	9.970	328,690	-0.67(-6.30%)
Mar 17, 2020	10.32	10.94	9.730	10.64	474,203	+0.39(+3.80%)
Mar 16, 2020	10.42	11.10	10.05	10.25	362,609	-1.39(-11.94%)
Mar 13, 2020	11.26	11.68	10.91	11.64	550,200	+1.12(+10.65%)
Mar 12, 2020	10.95	11.24	10.41	10.52	297,999	-1.07(-9.23%)
Mar 11, 2020	11.64	12.00	11.40	11.59	286,268	-0.32(-2.69%)
Mar 10, 2020	12.66	12.66	11.63	11.91	313,757	-0.49(-3.95%)
Mar 09, 2020	12.61	12.89	12.15	12.40	391,786	-0.91(-6.84%)
Mar 06, 2020	13.00	13.37	12.83	13.31	302,800	+0.02(+0.15%)
Mar 05, 2020	13.41	13.50	13.14	13.29	378,687	-0.39(-2.85%)
Mar 04, 2020	13.36	13.69	13.10	13.68	287,773	+0.47(+3.56%)
Mar 03, 2020	13.34	13.51	12.94	13.21	363,421	-0.12(-0.90%)
Mar 02, 2020	13.27	13.34	12.81	13.33	279,278	+0.13(+0.98%)
Feb 28, 2020	13.03	13.41	13.00	13.20	376,000	-0.15(-1.12%)
Feb 27, 2020	13.16	13.66	13.09	13.35	429,636	-0.10(-0.74%)
Feb 26, 2020	13.40	13.71	13.22	13.45	306,815	+0.08(+0.60%)
Feb 25, 2020	14.23	14.23	13.20	13.37	276,942	-0.86(-6.04%)
Feb 24, 2020	14.23	14.50	13.95	14.23	364,328	-0.38(-2.60%)
Feb 21, 2020	14.72	14.78	14.40	14.61	188,000	-0.12(-0.81%)
Feb 20, 2020	14.69	14.79	14.45	14.73	204,979	+0.11(+0.75%)
Feb 19, 2020	14.94	15.03	14.60	14.62	260,893	-0.17(-1.15%)
Feb 18, 2020	14.58	15.02	14.54	14.79	263,695	+0.23(+1.58%)
Feb 14, 2020	14.70	14.70	14.40	14.56	412,300	-0.10(-0.68%)
Feb 13, 2020	14.60	14.76	14.45	14.66	252,061	+0.10(+0.69%)
Feb 12, 2020	14.42	14.61	14.30	14.56	306,977	+0.15(+1.04%)
Feb 11, 2020	14.59	14.70	14.21	14.41	448,647	-0.08(-0.55%)
Feb 10, 2020	14.45	14.75	14.28	14.49	408,872	-0.01(-0.07%)
Feb 07, 2020	14.57	14.71	14.29	14.50	422,700	-0.08(-0.55%)
Feb 06, 2020	14.97	15.09	14.42	14.58	525,942	-0.48(-3.19%)
Feb 05, 2020	15.37	15.74	14.15	15.06	612,847	-0.78(-4.92%)
Feb 04, 2020	16.28	16.32	15.82	15.84	249,008	-0.27(-1.68%)
Feb 03, 2020	16.15	16.45	16.02	16.11	314,744	-0.04(-0.25%)
Jan 31, 2020	16.59	16.59	16.10	16.15	291,800	-0.46(-2.77%)
Jan 30, 2020	17.00	17.13	16.45	16.61	347,480	-0.42(-2.47%)
Jan 29, 2020	17.42	17.53	17.00	17.03	286,841	-0.43(-2.46%)
Jan 28, 2020	17.67	17.74	17.42	17.46	248,371	-0.04(-0.23%)
Jan 27, 2020	17.50	17.92	17.43	17.50	306,448	-0.24(-1.35%)
Jan 24, 2020	18.03	18.07	17.71	17.74	276,000	-0.28(-1.55%)
Jan 23, 2020	17.98	18.12	17.71	18.02	308,138	+0.07(+0.39%)
Jan 22, 2020	17.70	18.02	17.63	17.95	317,197	+0.33(+1.87%)
Jan 21, 2020	17.89	17.93	17.56	17.62	276,511	-0.32(-1.78%)
Jan 17, 2020	18.26	18.28	17.92	17.94	270,500	-0.25(-1.37%)
Jan 16, 2020	18.06	18.28	18.04	18.19	181,271	+0.27(+1.51%)
Jan 15, 2020	17.67	17.99	17.59	17.92	332,092	+0.27(+1.53%)
Jan 14, 2020	17.41	17.71	16.96	17.65	572,719	-0.20(-1.12%)
Jan 13, 2020	17.62	17.88	17.62	17.85	113,603	+0.23(+1.31%)
Jan 10, 2020	17.69	17.69	17.43	17.62	312,800	-0.06(-0.34%)
Jan 09, 2020	18.16	18.21	17.65	17.68	296,893	-0.56(-3.07%)
Jan 08, 2020	18.42	18.53	18.20	18.24	192,045	-0.22(-1.19%)
Jan 07, 2020	18.71	18.75	18.40	18.46	285,512	-0.22(-1.18%)
Jan 06, 2020	18.39	18.85	18.31	18.68	201,274	+0.16(+0.86%)
Jan 03, 2020	18.38	18.60	18.22	18.52	254,400	-0.06(-0.32%)

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.

bottom clear

About Us