Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.