Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.47 16.91 16.32 16.72 3,232,800 +0.31(+1.89%)
Jun 27, 2019 16.06 16.48 15.65 16.41 626,335 +0.36(+2.24%)
Jun 26, 2019 16.10 16.47 15.92 16.05 484,690 +0.04(+0.25%)
Jun 25, 2019 15.76 16.24 15.40 16.01 711,430 +0.26(+1.65%)
Jun 24, 2019 16.73 16.88 15.60 15.75 1,071,074 -0.98(-5.86%)
Jun 21, 2019 16.61 16.79 16.49 16.73 2,455,800 -0.03(-0.18%)
Jun 20, 2019 16.97 17.14 16.59 16.76 696,369 -0.08(-0.48%)
Jun 19, 2019 16.69 16.99 16.47 16.84 602,316 +0.18(+1.08%)
Jun 18, 2019 16.50 17.04 16.32 16.66 1,500,065 +0.16(+0.97%)
Jun 17, 2019 16.07 16.60 15.99 16.50 840,622 +0.51(+3.19%)
Jun 14, 2019 16.02 16.34 15.92 15.99 609,000 -0.01(-0.06%)
Jun 13, 2019 16.07 16.52 15.85 16.00 839,640 +0.04(+0.25%)
Jun 12, 2019 15.64 16.34 15.64 15.96 977,971 +0.31(+1.98%)
Jun 11, 2019 15.67 15.84 14.81 15.65 987,568 +0.13(+0.84%)
Jun 10, 2019 15.18 16.03 15.10 15.52 1,324,648 +0.42(+2.78%)
Jun 07, 2019 14.59 15.22 14.54 15.10 1,327,400 +0.52(+3.57%)
Jun 06, 2019 14.51 14.71 14.24 14.58 753,352 +0.02(+0.14%)
Jun 05, 2019 14.84 14.99 14.20 14.56 649,867 -0.15(-1.02%)
Jun 04, 2019 14.73 14.78 14.26 14.71 735,950 +0.08(+0.55%)
Jun 03, 2019 15.29 15.50 14.41 14.63 599,096 -0.42(-2.79%)
May 31, 2019 15.39 15.60 14.90 15.05 790,100 -0.59(-3.77%)
May 30, 2019 16.50 16.50 15.41 15.64 1,461,851 -0.88(-5.33%)
May 29, 2019 15.98 16.56 15.85 16.52 804,116 +0.47(+2.93%)
May 28, 2019 16.21 16.52 15.83 16.05 1,036,859 -0.14(-0.86%)
May 24, 2019 16.09 16.46 15.97 16.19 411,200 +0.17(+1.06%)
May 23, 2019 16.27 16.44 15.91 16.02 918,063 -0.46(-2.79%)
May 22, 2019 16.47 16.99 16.47 16.48 661,617 -0.02(-0.12%)
May 21, 2019 17.29 17.50 16.41 16.50 1,113,057 -0.76(-4.40%)
May 20, 2019 17.65 17.74 17.19 17.26 770,545 -0.53(-2.98%)
May 17, 2019 18.16 18.21 17.67 17.79 2,962,800 -0.47(-2.57%)
May 16, 2019 18.02 18.52 18.02 18.26 1,039,640 +0.26(+1.44%)
May 15, 2019 18.85 19.06 17.67 18.00 1,807,913 -1.07(-5.61%)
May 14, 2019 18.63 19.12 18.02 19.07 5,190,651 +0.38(+2.03%)
May 13, 2019 17.65 18.77 17.65 18.69 1,949,580 +0.56(+3.09%)
May 10, 2019 17.74 18.35 17.58 18.13 1,449,000 +0.21(+1.17%)
May 09, 2019 17.19 18.04 17.02 17.92 1,801,879 +0.44(+2.52%)
May 08, 2019 16.58 17.50 16.58 17.48 3,646,050 +0.74(+4.42%)
May 07, 2019 15.18 16.78 15.18 16.74 4,684,206 +1.18(+7.58%)
May 06, 2019 15.15 15.92 14.79 15.56 1,454,953 -0.28(-1.77%)
May 03, 2019 15.00 16.48 14.50 15.84 6,269,300 +2.18(+15.96%)
May 02, 2019 13.58 14.00 13.42 13.66 1,562,780 +0.09(+0.66%)
May 01, 2019 13.75 13.97 13.56 13.57 425,702 -0.17(-1.24%)
Apr 30, 2019 13.96 14.00 13.34 13.74 652,672 -0.19(-1.36%)
Apr 29, 2019 13.91 14.10 13.85 13.93 695,102 +0.06(+0.43%)
Apr 26, 2019 13.23 14.00 13.10 13.87 856,500 +0.50(+3.74%)
Apr 25, 2019 13.34 13.44 12.99 13.37 388,849 +0.08(+0.60%)
Apr 24, 2019 13.10 13.39 13.10 13.29 621,019 +0.20(+1.53%)
Apr 23, 2019 12.97 13.28 12.93 13.09 386,016 +0.15(+1.16%)
Apr 22, 2019 12.62 12.97 12.53 12.94 295,571 +0.32(+2.54%)
Apr 18, 2019 12.83 13.08 12.60 12.62 502,400 -0.24(-1.87%)
Apr 17, 2019 13.04 13.18 12.82 12.86 731,984 -0.11(-0.85%)
Apr 16, 2019 13.07 13.20 12.90 12.97 594,889 -0.03(-0.23%)
Apr 15, 2019 13.24 13.41 12.97 13.00 722,163 -0.24(-1.81%)
Apr 12, 2019 13.35 13.37 13.15 13.24 643,100 -0.03(-0.23%)
Apr 11, 2019 13.58 13.66 13.21 13.27 732,284 -0.28(-2.07%)
Apr 10, 2019 13.73 13.87 13.53 13.55 369,059 -0.12(-0.88%)
Apr 09, 2019 13.81 13.89 13.57 13.67 387,770 -0.22(-1.58%)
Apr 08, 2019 14.00 14.12 13.61 13.89 836,332 -0.11(-0.79%)
Apr 05, 2019 13.99 14.18 13.90 14.00 1,462,400 +0.09(+0.65%)
Apr 04, 2019 14.59 14.69 13.55 13.91 860,160 -0.11(-0.78%)
Apr 03, 2019 14.11 14.38 13.98 14.02 500,541 -0.02(-0.14%)
Apr 02, 2019 14.08 14.27 13.91 14.04 409,345 -0.10(-0.71%)
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.