Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.817	9.043	8.235	8.940	6,666,777	+0.31(+3.57%)
Feb 27, 2020	8.954	9.091	8.543	8.632	3,807,031	-0.55(-5.97%)
Feb 26, 2020	9.358	9.700	9.029	9.180	4,881,671	-0.08(-0.89%)
Feb 25, 2020	10.11	10.20	9.262	9.262	5,131,255	-0.78(-7.77%)
Feb 24, 2020	10.27	10.46	10.02	10.04	4,723,557	-0.54(-5.11%)
Feb 21, 2020	10.78	10.87	10.54	10.58	2,800,406	-0.26(-2.40%)
Feb 20, 2020	10.86	11.08	10.82	10.84	2,301,869	+0.08(+0.76%)
Feb 19, 2020	11.06	11.19	10.75	10.76	2,002,468	-0.20(-1.81%)
Feb 18, 2020	10.90	11.11	10.89	10.96	2,516,206	-0.01(-0.12%)
Feb 14, 2020	10.95	11.04	10.67	10.97	2,408,027	+0.11(+1.01%)
Feb 13, 2020	11.16	11.27	10.85	10.86	1,662,970	-0.27(-2.46%)
Feb 12, 2020	10.92	11.17	10.90	11.14	1,952,332	+0.32(+2.97%)
Feb 11, 2020	10.69	10.99	10.64	10.82	2,874,925	+0.21(+2.00%)
Feb 10, 2020	10.97	11.01	10.58	10.60	1,520,865	-0.36(-3.31%)
Feb 07, 2020	11.23	11.25	10.91	10.97	1,351,703	-0.32(-2.85%)
Feb 06, 2020	11.53	11.58	11.27	11.29	2,199,544	-0.20(-1.73%)
Feb 05, 2020	11.53	11.77	11.47	11.49	2,805,178	+0.09(+0.78%)
Feb 04, 2020	11.34	11.73	11.33	11.40	3,883,732	+0.22(+1.96%)
Feb 03, 2020	11.34	11.43	11.16	11.18	2,634,840	-0.16(-1.39%)
Jan 31, 2020	11.53	11.68	11.34	11.34	2,842,039	-0.27(-2.36%)
Jan 30, 2020	11.87	11.87	11.38	11.61	3,997,199	-0.24(-2.01%)
Jan 29, 2020	12.17	12.28	11.83	11.85	2,702,999	-0.17(-1.38%)
Jan 28, 2020	12.14	12.19	11.95	12.01	2,737,282	-0.06(-0.49%)
Jan 27, 2020	12.12	12.22	11.95	12.07	1,901,488	-0.28(-2.30%)
Jan 24, 2020	12.62	12.66	12.34	12.36	2,249,709	-0.30(-2.35%)
Jan 23, 2020	12.82	12.83	12.54	12.65	1,910,556	-0.20(-1.54%)
Jan 22, 2020	13.09	13.20	12.77	12.85	2,381,279	-0.29(-2.21%)
Jan 21, 2020	13.59	13.60	13.07	13.14	2,423,877	-0.48(-3.54%)
Jan 17, 2020	13.97	14.06	13.59	13.63	2,331,882	-0.35(-2.51%)
Jan 16, 2020	14.33	14.35	13.94	13.98	1,551,341	-0.24(-1.72%)
Jan 15, 2020	14.18	14.33	14.07	14.22	1,907,771	-0.03(-0.19%)
Jan 14, 2020	14.04	14.26	13.92	14.25	1,593,343	+0.24(+1.75%)
Jan 13, 2020	13.94	14.11	13.77	14.00	2,783,988	+0.11(+0.76%)
Jan 10, 2020	13.96	14.00	13.65	13.90	3,111,850	-0.10(-0.71%)
Jan 09, 2020	14.13	14.35	13.92	14.00	2,778,602	-0.17(-1.21%)
Jan 08, 2020	14.31	14.61	14.05	14.17	5,836,539	-0.17(-1.20%)
Jan 07, 2020	14.25	14.54	14.11	14.34	3,258,847	+0.09(+0.65%)
Jan 06, 2020	13.88	14.41	13.86	14.25	4,103,049	+0.49(+3.55%)
Jan 03, 2020	13.55	13.88	13.50	13.76	2,582,186	+0.33(+2.46%)
Jan 02, 2020	13.14	13.47	13.07	13.43	2,036,177	+0.42(+3.20%)
Dec 31, 2019	12.83	13.16	12.82	13.01	2,017,867	-0.40(-3.01%)
Dec 30, 2019	13.37	13.43	12.95	13.41	1,592,664	+0.00(+0.00%)
Dec 27, 2019	13.51	13.55	12.97	13.41	1,664,203	-0.09(-0.68%)
Dec 26, 2019	13.58	13.78	13.43	13.51	1,313,682	-0.07(-0.54%)
Dec 24, 2019	13.64	13.67	13.40	13.58	1,053,425	-0.09(-0.68%)
Dec 23, 2019	13.06	13.72	13.06	13.67	2,684,694	+0.62(+4.76%)
Dec 20, 2019	13.18	13.22	12.97	13.05	7,140,927	-0.14(-1.05%)
Dec 19, 2019	13.35	13.52	13.09	13.19	2,368,627	-0.17(-1.29%)
Dec 18, 2019	13.22	13.58	13.20	13.36	2,868,295	+0.09(+0.70%)
Dec 17, 2019	12.84	13.62	12.78	13.27	2,962,041	+0.55(+4.30%)
Dec 16, 2019	12.52	12.81	12.52	12.72	2,099,039	+0.20(+1.59%)
Dec 13, 2019	12.80	12.83	12.32	12.52	1,625,613	-0.30(-2.32%)
Dec 12, 2019	12.93	13.17	12.71	12.82	2,157,708	-0.17(-1.27%)
Dec 11, 2019	12.89	13.04	12.84	12.98	2,680,905	+0.10(+0.77%)
Dec 10, 2019	12.29	12.96	12.22	12.89	3,943,098	+0.61(+5.01%)
Dec 09, 2019	11.73	12.35	11.66	12.27	2,244,497	+0.54(+4.62%)
Dec 06, 2019	11.59	11.85	11.59	11.73	1,588,839	+0.08(+0.68%)
Dec 05, 2019	11.97	12.09	11.57	11.65	3,769,972	-0.24(-2.06%)
Dec 04, 2019	11.76	11.97	11.64	11.89	4,154,631	+0.28(+2.39%)
Dec 03, 2019	11.65	11.81	11.58	11.62	1,504,635	-0.10(-0.85%)

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.