Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.03 20.05 19.45 19.54 9,862,600 -0.84(-4.12%)
May 30, 2019 20.51 20.68 20.33 20.38 5,839,396 -0.04(-0.20%)
May 29, 2019 19.97 20.52 19.79 20.42 6,242,570 +0.31(+1.54%)
May 28, 2019 20.30 20.45 20.08 20.11 4,505,815 -0.31(-1.52%)
May 24, 2019 20.39 20.57 20.36 20.42 2,599,900 +0.20(+0.99%)
May 23, 2019 20.44 20.45 20.09 20.22 4,678,684 -0.53(-2.55%)
May 22, 2019 20.77 21.01 20.70 20.75 3,427,062 -0.13(-0.62%)
May 21, 2019 20.73 21.00 20.71 20.88 3,982,676 +0.23(+1.11%)
May 20, 2019 20.25 20.70 20.22 20.65 3,142,625 +0.21(+1.03%)
May 17, 2019 20.43 20.83 20.34 20.44 3,012,600 -0.24(-1.16%)
May 16, 2019 20.65 20.95 20.65 20.68 4,197,652 +0.09(+0.44%)
May 15, 2019 20.10 20.67 20.01 20.59 3,123,262 +0.21(+1.03%)
May 14, 2019 19.94 20.56 19.89 20.38 3,988,164 +0.56(+2.83%)
May 13, 2019 20.65 20.65 19.81 19.82 4,327,987 -1.52(-7.12%)
May 10, 2019 20.81 21.41 20.80 21.34 5,449,700 +0.53(+2.55%)
May 09, 2019 20.73 20.84 20.37 20.81 5,637,416 -0.44(-2.07%)
May 08, 2019 21.25 21.50 21.22 21.25 3,184,446 -0.07(-0.33%)
May 07, 2019 21.33 21.61 21.12 21.32 4,966,442 -0.31(-1.43%)
May 06, 2019 21.50 21.75 21.20 21.63 3,718,958 -0.29(-1.32%)
May 03, 2019 21.34 21.93 21.22 21.92 4,119,700 +0.72(+3.40%)
May 02, 2019 21.87 21.95 20.98 21.20 5,504,861 -0.58(-2.66%)
May 01, 2019 22.00 22.13 21.75 21.78 4,329,588 -0.19(-0.86%)
Apr 30, 2019 21.89 21.99 21.67 21.97 3,397,676 +0.08(+0.37%)
Apr 29, 2019 21.81 22.06 21.77 21.89 3,932,155 +0.12(+0.55%)
Apr 26, 2019 21.89 22.02 21.34 21.77 4,400,700 -0.17(-0.77%)
Apr 25, 2019 21.77 22.18 21.35 21.94 5,892,867 +0.40(+1.86%)
Apr 24, 2019 21.52 21.65 21.40 21.54 4,662,076 -0.08(-0.37%)
Apr 23, 2019 21.42 21.81 21.38 21.62 4,013,535 +0.24(+1.12%)
Apr 22, 2019 21.47 21.55 21.35 21.38 2,792,519 -0.15(-0.70%)
Apr 18, 2019 21.56 21.66 21.34 21.53 2,559,400 -0.13(-0.60%)
Apr 17, 2019 21.51 21.70 21.41 21.66 2,919,122 +0.13(+0.60%)
Apr 16, 2019 21.20 21.53 21.12 21.53 3,629,207 +0.46(+2.18%)
Apr 15, 2019 21.28 21.43 21.00 21.07 4,368,363 -0.25(-1.17%)
Apr 12, 2019 21.25 21.39 21.02 21.32 3,475,800 +0.47(+2.25%)
Apr 11, 2019 20.91 21.16 20.79 20.85 3,980,834 +0.06(+0.29%)
Apr 10, 2019 20.49 20.83 20.33 20.79 3,894,777 +0.49(+2.41%)
Apr 09, 2019 20.46 20.52 20.25 20.30 2,837,814 -0.22(-1.07%)
Apr 08, 2019 20.48 20.66 20.38 20.52 4,739,951 +0.03(+0.15%)
Apr 05, 2019 20.28 20.50 20.14 20.49 7,393,500 +0.30(+1.49%)
Apr 04, 2019 20.16 20.42 20.11 20.19 4,014,298 +0.07(+0.35%)
Apr 03, 2019 20.10 20.19 19.91 20.12 3,422,106 +0.27(+1.36%)
Apr 02, 2019 19.92 20.05 19.76 19.85 3,475,079 -0.12(-0.60%)
Apr 01, 2019 19.57 19.98 19.50 19.97 4,423,442 +0.66(+3.42%)
Mar 29, 2019 19.52 19.60 19.25 19.31 4,686,100 -0.06(-0.31%)
Mar 28, 2019 19.31 19.54 19.27 19.37 3,719,719 +0.05(+0.26%)
Mar 27, 2019 19.36 19.44 19.15 19.32 2,710,846 +0.04(+0.21%)
Mar 26, 2019 19.03 19.30 18.98 19.28 3,890,125 +0.50(+2.66%)
Mar 25, 2019 19.11 19.23 18.65 18.78 3,763,115 -0.28(-1.47%)
Mar 22, 2019 19.63 19.70 18.85 19.06 3,823,400 -0.73(-3.69%)
Mar 21, 2019 19.54 19.92 19.29 19.79 3,326,400 +0.06(+0.30%)
Mar 20, 2019 20.00 20.05 19.68 19.73 4,640,101 -0.21(-1.05%)
Mar 19, 2019 20.43 20.49 19.88 19.94 3,930,552 -0.30(-1.48%)
Mar 18, 2019 19.91 20.25 19.76 20.24 3,992,356 +0.46(+2.33%)
Mar 15, 2019 19.41 19.82 19.39 19.78 10,088,900 +0.43(+2.22%)
Mar 14, 2019 19.35 19.49 19.22 19.35 3,184,232 +0.02(+0.10%)
Mar 13, 2019 19.07 19.63 19.00 19.33 3,754,620 +0.36(+1.90%)
Mar 12, 2019 19.06 19.22 18.93 18.97 3,941,273 +0.00(+0.00%)
Mar 11, 2019 18.84 19.07 18.77 18.97 4,390,674 +0.33(+1.77%)
Mar 08, 2019 18.50 18.67 18.34 18.64 5,074,900 -0.02(-0.11%)
Mar 07, 2019 19.13 19.13 18.61 18.66 5,541,989 -0.56(-2.91%)
Mar 06, 2019 19.43 19.59 19.15 19.22 3,661,076 -0.25(-1.28%)
Mar 05, 2019 19.47 19.58 19.25 19.47 3,250,965 +0.02(+0.10%)
Mar 04, 2019 19.52 19.90 19.29 19.45 5,231,126 -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.