Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.60 21.11 20.59 21.06 435,300 +0.50(+2.43%)
Jun 27, 2019 20.31 20.60 20.30 20.56 266,528 +0.31(+1.53%)
Jun 26, 2019 20.25 20.62 20.20 20.25 240,647 +0.01(+0.05%)
Jun 25, 2019 20.20 20.59 20.14 20.24 305,257 +0.09(+0.45%)
Jun 24, 2019 20.18 20.34 20.09 20.15 232,068 +0.02(+0.10%)
Jun 21, 2019 20.32 20.40 20.05 20.13 450,200 -0.28(-1.37%)
Jun 20, 2019 21.08 21.25 20.26 20.41 437,045 -0.58(-2.76%)
Jun 19, 2019 20.60 21.05 20.40 20.99 256,172 +0.29(+1.40%)
Jun 18, 2019 20.82 21.13 20.59 20.70 261,426 +0.03(+0.15%)
Jun 17, 2019 20.98 21.05 20.55 20.67 226,215 -0.31(-1.48%)
Jun 14, 2019 21.03 21.21 20.96 20.98 129,300 -0.04(-0.19%)
Jun 13, 2019 20.98 21.25 20.78 21.02 188,233 +0.09(+0.43%)
Jun 12, 2019 20.83 21.26 20.76 20.93 257,477 +0.02(+0.10%)
Jun 11, 2019 21.08 21.22 20.78 20.91 365,986 -0.04(-0.19%)
Jun 10, 2019 20.89 21.11 20.82 20.95 164,598 +0.04(+0.19%)
Jun 07, 2019 21.07 21.18 20.86 20.91 348,700 -0.11(-0.52%)
Jun 06, 2019 21.12 21.38 20.83 21.02 376,255 -0.26(-1.22%)
Jun 05, 2019 21.58 21.73 21.04 21.28 164,628 -0.16(-0.75%)
Jun 04, 2019 21.13 21.45 21.04 21.44 187,429 +0.56(+2.68%)
Jun 03, 2019 21.20 21.40 20.82 20.88 251,013 -0.34(-1.60%)
May 31, 2019 21.51 21.51 21.07 21.22 241,500 -0.50(-2.30%)
May 30, 2019 21.44 21.78 21.40 21.72 213,457 +0.35(+1.64%)
May 29, 2019 21.40 21.62 21.24 21.37 293,942 -0.27(-1.25%)
May 28, 2019 22.00 22.15 21.64 21.64 93,923 -0.30(-1.37%)
May 24, 2019 21.54 22.00 21.54 21.94 168,600 +0.51(+2.38%)
May 23, 2019 21.67 21.78 21.30 21.43 279,597 -0.38(-1.74%)
May 22, 2019 22.18 22.21 21.76 21.81 328,057 -0.53(-2.37%)
May 21, 2019 22.47 22.65 22.29 22.34 191,580 -0.11(-0.49%)
May 20, 2019 22.57 22.76 22.43 22.45 293,623 -0.19(-0.84%)
May 17, 2019 22.44 22.69 22.44 22.64 269,300 +0.07(+0.31%)
May 16, 2019 22.83 22.99 22.53 22.57 149,716 -0.23(-1.01%)
May 15, 2019 22.43 22.83 22.33 22.80 302,512 +0.22(+0.97%)
May 14, 2019 22.33 22.71 22.10 22.58 184,814 +0.26(+1.16%)
May 13, 2019 22.56 22.70 22.17 22.32 225,213 -0.52(-2.28%)
May 10, 2019 22.68 22.85 22.42 22.84 136,800 +0.17(+0.75%)
May 09, 2019 22.44 22.86 22.20 22.67 349,543 +0.17(+0.76%)
May 08, 2019 22.44 22.57 22.18 22.50 491,677 +0.07(+0.31%)
May 07, 2019 22.96 23.11 22.32 22.43 279,235 -0.60(-2.61%)
May 06, 2019 22.22 23.04 22.21 23.03 344,056 +0.49(+2.17%)
May 03, 2019 22.51 22.62 22.42 22.54 185,800 +0.12(+0.54%)
May 02, 2019 21.85 22.51 21.85 22.42 297,791 +0.60(+2.75%)
May 01, 2019 22.29 22.29 21.42 21.82 736,212 -0.28(-1.27%)
Apr 30, 2019 20.95 22.94 20.89 22.10 908,693 +1.69(+8.28%)
Apr 29, 2019 20.12 20.56 20.05 20.41 346,907 +0.25(+1.24%)
Apr 26, 2019 19.75 20.18 19.61 20.16 209,200 +0.41(+2.08%)
Apr 25, 2019 20.25 20.25 19.66 19.75 183,621 -0.47(-2.32%)
Apr 24, 2019 19.81 20.34 19.69 20.22 259,721 +0.37(+1.86%)
Apr 23, 2019 19.60 20.06 19.54 19.85 401,367 +0.36(+1.85%)
Apr 22, 2019 20.01 20.02 19.42 19.49 240,672 -0.56(-2.79%)
Apr 18, 2019 20.36 20.39 19.94 20.05 262,700 -0.30(-1.47%)
Apr 17, 2019 20.39 20.45 20.19 20.35 162,022 +0.04(+0.20%)
Apr 16, 2019 20.12 20.32 20.00 20.31 183,680 +0.19(+0.94%)
Apr 15, 2019 19.98 20.19 19.97 20.12 137,039 +0.18(+0.90%)
Apr 12, 2019 20.32 20.39 19.91 19.94 139,700 -0.30(-1.48%)
Apr 11, 2019 19.75 20.34 19.75 20.24 308,288 +0.39(+1.96%)
Apr 10, 2019 19.37 19.92 19.37 19.85 220,268 +0.38(+1.95%)
Apr 09, 2019 19.56 19.64 19.42 19.47 202,866 -0.09(-0.46%)
Apr 08, 2019 19.47 19.75 19.27 19.56 258,261 +0.00(+0.00%)
Apr 05, 2019 19.57 19.76 19.53 19.56 234,700 +0.06(+0.31%)
Apr 04, 2019 19.20 19.51 19.18 19.50 140,084 +0.33(+1.72%)
Apr 03, 2019 19.06 19.20 18.99 19.17 125,311 +0.21(+1.11%)
Apr 02, 2019 19.17 19.17 18.94 18.96 189,435 -0.22(-1.15%)
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.