Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.02 15.16 14.81 15.05 586,800 -0.22(-1.44%)
May 30, 2019 15.73 15.94 15.18 15.27 473,725 -0.40(-2.55%)
May 29, 2019 15.76 15.90 15.31 15.67 970,785 -0.35(-2.18%)
May 28, 2019 15.56 16.26 15.56 16.02 1,038,528 +0.39(+2.50%)
May 24, 2019 16.00 16.24 15.34 15.63 1,757,000 -0.95(-5.73%)
May 23, 2019 16.98 17.21 16.45 16.58 839,615 -0.54(-3.15%)
May 22, 2019 17.93 18.00 17.10 17.12 648,440 -1.06(-5.83%)
May 21, 2019 18.00 18.32 17.80 18.18 355,838 +0.14(+0.78%)
May 20, 2019 18.13 18.20 17.79 18.04 374,842 -0.23(-1.26%)
May 17, 2019 18.47 18.76 18.25 18.27 357,700 -0.38(-2.04%)
May 16, 2019 18.63 19.11 18.63 18.65 746,745 +0.11(+0.59%)
May 15, 2019 18.13 18.58 17.96 18.54 513,917 +0.26(+1.42%)
May 14, 2019 18.00 18.36 17.87 18.28 542,163 +0.34(+1.90%)
May 13, 2019 18.37 18.37 17.71 17.94 440,335 -0.77(-4.12%)
May 10, 2019 18.75 18.95 18.43 18.71 494,100 -0.07(-0.37%)
May 09, 2019 18.72 19.03 18.39 18.78 567,990 -0.12(-0.63%)
May 08, 2019 18.90 18.97 18.38 18.90 687,464 -0.04(-0.21%)
May 07, 2019 18.86 19.33 18.79 18.94 648,202 +0.00(+0.00%)
May 06, 2019 18.68 19.07 18.60 18.94 404,203 -0.03(-0.16%)
May 03, 2019 18.72 19.01 18.66 18.97 392,200 +0.41(+2.21%)
May 02, 2019 18.27 18.63 18.19 18.56 380,542 +0.30(+1.64%)
May 01, 2019 18.49 18.62 18.12 18.26 619,136 -0.22(-1.19%)
Apr 30, 2019 18.60 18.65 18.30 18.48 342,487 -0.16(-0.86%)
Apr 29, 2019 17.89 18.70 17.87 18.64 678,023 +0.85(+4.78%)
Apr 26, 2019 17.93 18.10 17.52 17.79 415,800 -0.18(-1.00%)
Apr 25, 2019 18.33 18.37 17.84 17.97 413,521 -0.33(-1.80%)
Apr 24, 2019 17.80 18.46 17.71 18.30 393,814 +0.53(+2.98%)
Apr 23, 2019 17.78 17.90 17.45 17.77 520,582 -0.02(-0.11%)
Apr 22, 2019 19.08 19.08 17.79 17.79 943,942 -1.29(-6.76%)
Apr 18, 2019 18.71 19.23 18.54 19.08 513,400 +0.35(+1.87%)
Apr 17, 2019 18.42 18.80 18.42 18.73 370,910 +0.39(+2.13%)
Apr 16, 2019 18.36 18.46 18.23 18.34 467,406 +0.08(+0.44%)
Apr 15, 2019 18.46 18.59 18.12 18.26 415,987 -0.16(-0.87%)
Apr 12, 2019 18.28 18.60 18.19 18.42 616,900 +0.27(+1.49%)
Apr 11, 2019 18.46 18.66 17.94 18.15 629,399 -0.54(-2.89%)
Apr 10, 2019 18.24 18.71 18.24 18.69 604,556 +0.44(+2.41%)
Apr 09, 2019 18.72 18.81 18.18 18.25 672,567 -0.51(-2.72%)
Apr 08, 2019 18.87 19.13 18.64 18.76 422,978 -0.10(-0.53%)
Apr 05, 2019 19.13 19.29 18.74 18.86 599,800 -0.27(-1.41%)
Apr 04, 2019 18.60 19.13 18.57 19.13 535,015 +0.58(+3.13%)
Apr 03, 2019 18.74 18.87 18.49 18.55 253,772 -0.07(-0.38%)
Apr 02, 2019 19.07 19.09 18.59 18.62 407,857 -0.51(-2.67%)
Apr 01, 2019 18.82 19.18 18.65 19.13 310,712 +0.41(+2.19%)
Mar 29, 2019 18.67 18.81 18.48 18.72 415,300 +0.13(+0.70%)
Mar 28, 2019 18.54 19.04 18.49 18.59 269,391 +0.12(+0.65%)
Mar 27, 2019 18.02 18.57 17.90 18.47 441,634 +0.47(+2.61%)
Mar 26, 2019 17.90 18.22 17.86 18.00 315,295 +0.17(+0.95%)
Mar 25, 2019 17.51 18.15 17.51 17.83 388,214 +0.22(+1.25%)
Mar 22, 2019 17.91 18.15 17.42 17.61 513,900 -0.36(-2.00%)
Mar 21, 2019 18.26 18.45 17.73 17.97 564,690 -0.37(-2.02%)
Mar 20, 2019 18.60 18.88 18.09 18.34 741,706 -0.26(-1.40%)
Mar 19, 2019 18.20 18.67 18.05 18.60 597,746 +0.39(+2.14%)
Mar 18, 2019 17.81 18.62 17.67 18.21 1,100,805 +0.59(+3.35%)
Mar 15, 2019 17.43 17.87 17.07 17.62 1,625,400 -0.46(-2.54%)
Mar 14, 2019 18.67 18.67 18.03 18.08 690,784 -0.72(-3.83%)
Mar 13, 2019 18.74 18.95 18.57 18.80 463,609 +0.03(+0.16%)
Mar 12, 2019 18.96 18.99 18.56 18.77 405,579 -0.28(-1.47%)
Mar 11, 2019 18.44 19.29 18.44 19.05 638,573 +0.59(+3.20%)
Mar 08, 2019 18.40 18.70 18.03 18.46 1,843,500 -0.62(-3.25%)
Mar 07, 2019 19.01 19.24 18.66 19.08 1,182,899 -0.35(-1.80%)
Mar 06, 2019 19.43 19.64 19.26 19.43 515,304 +0.17(+0.88%)
Mar 05, 2019 19.56 19.63 19.12 19.26 369,502 -0.23(-1.18%)
Mar 04, 2019 19.54 19.75 19.20 19.49 1,102,089 -0.06(-0.31%)
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.