Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	10.13	10.49	10.01	10.17	6,370,152	+0.18(+1.80%)
Mar 30, 2021	9.720	10.10	9.570	9.990	3,743,844	+0.26(+2.67%)
Mar 29, 2021	10.09	10.20	9.300	9.730	6,588,581	-0.62(-5.99%)
Mar 26, 2021	10.87	10.87	9.890	10.35	4,496,900	-0.36(-3.36%)
Mar 25, 2021	10.10	10.81	9.770	10.71	5,274,288	+0.18(+1.71%)
Mar 24, 2021	11.19	11.20	10.42	10.53	6,157,772	-0.32(-2.95%)
Mar 23, 2021	11.51	11.68	10.59	10.85	10,626,765	-0.95(-8.05%)
Mar 22, 2021	13.66	14.24	11.65	11.80	18,796,483	-1.44(-10.88%)
Mar 19, 2021	12.65	13.61	12.65	13.24	13,173,200	+0.55(+4.33%)
Mar 18, 2021	13.01	13.60	12.65	12.69	4,898,753	-0.55(-4.15%)
Mar 17, 2021	12.87	13.31	12.54	13.24	5,212,848	+0.23(+1.77%)
Mar 16, 2021	13.49	13.75	12.63	13.01	5,767,396	-0.47(-3.49%)
Mar 15, 2021	12.92	13.93	12.80	13.48	6,038,289	+0.84(+6.65%)
Mar 12, 2021	12.87	13.16	12.30	12.64	7,620,600	-0.35(-2.69%)
Mar 11, 2021	13.83	13.92	12.84	12.99	9,073,121	-0.62(-4.56%)
Mar 10, 2021	12.12	13.77	12.12	13.61	9,474,341	+1.54(+12.76%)
Mar 09, 2021	11.44	12.31	11.30	12.07	6,346,361	+0.97(+8.74%)
Mar 08, 2021	11.26	11.66	11.06	11.10	4,594,204	-0.05(-0.45%)
Mar 05, 2021	11.08	11.19	9.690	11.15	8,551,200	+0.23(+2.11%)
Mar 04, 2021	11.71	12.01	10.78	10.92	8,235,523	-0.95(-8.00%)
Mar 03, 2021	11.70	12.15	11.55	11.87	5,152,046	+0.13(+1.11%)
Mar 02, 2021	11.81	12.20	11.68	11.74	4,527,360	-0.24(-2.00%)
Mar 01, 2021	11.27	12.08	11.20	11.98	5,773,057	+1.20(+11.13%)
Feb 26, 2021	10.88	11.09	10.29	10.78	4,942,400	+0.31(+2.96%)
Feb 25, 2021	11.09	11.64	10.37	10.47	7,838,348	-1.34(-11.35%)
Feb 24, 2021	11.17	11.85	10.82	11.81	4,817,578	+0.72(+6.49%)
Feb 23, 2021	10.41	11.29	10.29	11.09	7,453,882	-0.10(-0.89%)
Feb 22, 2021	11.69	12.41	11.06	11.19	8,592,292	-0.34(-2.95%)
Feb 19, 2021	11.00	11.61	10.88	11.53	6,365,400	+0.73(+6.76%)
Feb 18, 2021	10.45	10.96	10.26	10.80	6,015,969	+0.14(+1.31%)
Feb 17, 2021	10.04	10.88	9.950	10.66	5,939,536	+0.32(+3.09%)
Feb 16, 2021	9.700	10.47	9.530	10.34	7,295,837	+0.77(+8.05%)
Feb 12, 2021	9.100	9.760	8.860	9.570	8,617,500	+0.37(+4.02%)
Feb 11, 2021	9.600	9.730	9.170	9.200	5,837,913	-0.35(-3.66%)
Feb 10, 2021	9.860	10.07	9.400	9.550	5,175,193	-0.35(-3.54%)
Feb 09, 2021	10.25	10.26	9.820	9.900	5,355,726	-0.35(-3.41%)
Feb 08, 2021	9.990	10.41	9.830	10.25	6,122,711	+0.46(+4.70%)
Feb 05, 2021	9.660	10.16	9.510	9.790	7,466,000	+0.14(+1.45%)
Feb 04, 2021	10.23	10.27	9.470	9.650	9,441,127	-0.65(-6.31%)
Feb 03, 2021	11.10	11.15	10.12	10.30	9,769,944	-0.23(-2.18%)
Feb 02, 2021	12.79	12.90	9.440	10.53	28,620,649	-1.32(-11.14%)
Feb 01, 2021	10.75	12.04	10.21	11.85	37,234,622	+3.33(+39.08%)
Jan 29, 2021	8.820	9.060	8.370	8.520	4,906,400	-0.19(-2.18%)
Jan 28, 2021	8.980	9.240	8.460	8.710	4,768,762	-0.05(-0.57%)
Jan 27, 2021	8.890	9.160	8.690	8.760	5,527,434	-0.40(-4.37%)
Jan 26, 2021	9.260	9.480	9.050	9.160	4,769,382	+0.00(+0.00%)
Jan 25, 2021	9.090	9.250	8.770	9.160	5,173,570	-0.05(-0.54%)
Jan 22, 2021	9.540	9.780	8.870	9.210	9,074,200	+0.06(+0.66%)
Jan 21, 2021	9.260	9.330	9.050	9.150	4,027,975	-0.09(-0.97%)
Jan 20, 2021	9.040	9.400	8.840	9.240	4,891,947	+0.18(+1.99%)
Jan 19, 2021	8.940	9.350	8.860	9.060	6,021,388	+0.26(+2.95%)
Jan 15, 2021	8.560	8.990	8.390	8.800	5,880,400	+0.21(+2.44%)
Jan 14, 2021	8.190	8.680	8.120	8.590	5,097,801	+0.44(+5.40%)
Jan 13, 2021	8.060	8.410	7.900	8.150	4,621,480	+0.11(+1.37%)
Jan 12, 2021	7.650	8.250	7.550	8.040	4,971,928	+0.53(+7.06%)
Jan 11, 2021	7.700	7.750	7.450	7.510	3,923,959	-0.23(-2.97%)
Jan 08, 2021	7.830	7.995	7.575	7.740	3,972,800	+0.00(+0.00%)
Jan 07, 2021	7.760	7.890	7.530	7.740	3,842,220	+0.19(+2.52%)
Jan 06, 2021	7.390	7.790	7.360	7.550	5,282,124	+0.18(+2.44%)
Jan 05, 2021	7.350	7.460	7.270	7.370	3,275,023	-0.01(-0.14%)

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