Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.41 18.02 17.22 17.45 910,100 -0.44(-2.46%)
May 30, 2019 17.51 18.22 17.50 17.89 1,109,262 +0.52(+2.99%)
May 29, 2019 17.46 17.51 17.02 17.37 1,068,058 -0.26(-1.47%)
May 28, 2019 17.50 17.87 17.38 17.63 1,064,576 +0.20(+1.15%)
May 24, 2019 17.78 17.93 17.39 17.43 962,100 -0.18(-1.02%)
May 23, 2019 17.94 18.01 17.23 17.61 1,138,999 -0.41(-2.28%)
May 22, 2019 18.24 18.57 17.90 18.02 778,612 -0.40(-2.17%)
May 21, 2019 17.86 18.49 17.86 18.42 1,110,141 +0.65(+3.66%)
May 20, 2019 17.77 18.14 17.36 17.77 1,839,666 -0.28(-1.55%)
May 17, 2019 18.10 18.45 17.80 18.05 1,863,000 -0.26(-1.42%)
May 16, 2019 19.04 19.40 18.17 18.31 1,638,542 -0.68(-3.58%)
May 15, 2019 18.36 19.08 18.15 18.99 1,283,788 +0.39(+2.10%)
May 14, 2019 18.30 19.15 18.30 18.60 1,768,911 +0.41(+2.25%)
May 13, 2019 18.77 19.48 18.14 18.19 2,012,015 -1.50(-7.62%)
May 10, 2019 19.40 19.82 18.46 19.69 2,420,100 +0.22(+1.13%)
May 09, 2019 19.15 19.99 18.30 19.47 3,333,733 +0.42(+2.20%)
May 08, 2019 19.28 21.12 19.00 19.05 8,764,214 -4.81(-20.16%)
May 07, 2019 24.93 25.05 23.60 23.86 1,929,971 -1.16(-4.64%)
May 06, 2019 23.89 25.43 23.78 25.02 1,550,584 +0.26(+1.05%)
May 03, 2019 24.25 24.78 23.82 24.76 949,900 +0.60(+2.48%)
May 02, 2019 23.33 24.25 23.11 24.16 1,107,749 +0.65(+2.76%)
May 01, 2019 23.74 24.30 23.16 23.51 1,151,270 -0.11(-0.47%)
Apr 30, 2019 24.77 24.92 23.38 23.62 1,206,071 -1.05(-4.26%)
Apr 29, 2019 23.97 24.96 23.87 24.67 1,433,134 +0.83(+3.48%)
Apr 26, 2019 23.27 23.96 22.91 23.84 1,253,400 +0.67(+2.89%)
Apr 25, 2019 23.31 23.50 22.64 23.17 1,040,331 -0.33(-1.40%)
Apr 24, 2019 23.76 23.90 23.11 23.50 1,074,437 -0.13(-0.55%)
Apr 23, 2019 23.18 23.97 22.69 23.63 2,377,004 +0.84(+3.69%)
Apr 22, 2019 22.70 23.39 22.20 22.79 1,230,428 -0.05(-0.22%)
Apr 18, 2019 22.35 23.25 21.48 22.84 2,199,200 +0.27(+1.20%)
Apr 17, 2019 24.73 24.95 22.41 22.57 2,802,947 -2.17(-8.77%)
Apr 16, 2019 25.23 25.65 24.56 24.74 989,705 -0.31(-1.24%)
Apr 15, 2019 26.11 26.35 24.22 25.05 1,694,164 -1.09(-4.17%)
Apr 12, 2019 26.26 26.57 25.70 26.14 909,700 +0.02(+0.08%)
Apr 11, 2019 26.44 26.77 25.60 26.12 1,444,810 -0.15(-0.57%)
Apr 10, 2019 25.18 26.31 24.91 26.27 1,476,364 +1.11(+4.41%)
Apr 09, 2019 24.61 25.44 24.46 25.16 1,660,983 +0.59(+2.40%)
Apr 08, 2019 24.89 25.10 24.06 24.57 1,559,485 -0.32(-1.29%)
Apr 05, 2019 23.62 25.42 23.53 24.89 2,209,200 +1.31(+5.56%)
Apr 04, 2019 24.00 24.33 22.94 23.58 1,395,681 -0.55(-2.28%)
Apr 03, 2019 23.50 24.80 23.09 24.13 1,639,343 +0.89(+3.83%)
Apr 02, 2019 23.45 23.57 22.59 23.24 1,400,633 -0.36(-1.53%)
Apr 01, 2019 23.85 24.68 23.18 23.60 1,286,723 +0.18(+0.77%)
Mar 29, 2019 23.20 23.44 22.78 23.42 1,472,500 +0.45(+1.96%)
Mar 28, 2019 22.52 23.23 22.35 22.97 1,453,033 +0.60(+2.68%)
Mar 27, 2019 23.37 23.38 21.23 22.37 2,388,800 -1.09(-4.65%)
Mar 26, 2019 24.22 24.61 22.74 23.46 2,045,771 -0.83(-3.42%)
Mar 25, 2019 23.37 25.67 23.02 24.29 2,258,614 +0.74(+3.14%)
Mar 22, 2019 25.53 25.73 23.50 23.55 3,394,800 -2.20(-8.54%)
Mar 21, 2019 24.90 25.76 24.78 25.75 1,251,771 +0.71(+2.84%)
Mar 20, 2019 24.75 25.33 24.44 25.04 1,429,275 +0.36(+1.46%)
Mar 19, 2019 24.29 24.91 24.00 24.68 1,494,193 +0.49(+2.03%)
Mar 18, 2019 24.40 25.20 23.28 24.19 2,177,958 -0.09(-0.37%)
Mar 15, 2019 23.44 24.48 23.30 24.28 3,443,000 +0.84(+3.58%)
Mar 14, 2019 23.22 23.69 22.66 23.44 1,463,486 +0.13(+0.56%)
Mar 13, 2019 22.97 23.68 22.60 23.31 2,129,193 +0.54(+2.37%)
Mar 12, 2019 22.80 23.00 21.63 22.77 2,207,769 +0.28(+1.24%)
Mar 11, 2019 21.30 22.55 20.93 22.49 2,635,941 +1.65(+7.92%)
Mar 08, 2019 20.03 21.32 19.36 20.84 3,199,400 +0.56(+2.76%)
Mar 07, 2019 19.22 20.86 18.76 20.28 2,495,805 +1.06(+5.52%)
Mar 06, 2019 19.93 20.34 19.00 19.22 5,560,662 -0.81(-4.04%)
Mar 05, 2019 19.18 20.35 18.30 20.03 2,731,982 -0.35(-1.72%)
Mar 04, 2019 20.68 20.88 19.52 20.38 1,780,266 +0.05(+0.25%)
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.