Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.81 16.83 16.33 16.40 11,749,308 -0.71(-4.12%)
May 30, 2019 17.22 17.36 17.07 17.11 6,956,468 -0.03(-0.20%)
May 29, 2019 16.76 17.22 16.61 17.14 7,436,769 +0.26(+1.54%)
May 28, 2019 17.04 17.17 16.86 16.88 5,367,774 -0.26(-1.52%)
May 24, 2019 17.12 17.27 17.09 17.14 3,097,258 +0.17(+0.99%)
May 23, 2019 17.16 17.17 16.86 16.97 5,573,712 -0.44(-2.55%)
May 22, 2019 17.43 17.64 17.38 17.42 4,082,656 -0.11(-0.62%)
May 21, 2019 17.40 17.63 17.38 17.53 4,744,559 +0.19(+1.11%)
May 20, 2019 17.00 17.38 16.97 17.33 3,743,806 +0.18(+1.03%)
May 17, 2019 17.15 17.49 17.07 17.16 3,588,908 -0.20(-1.16%)
May 16, 2019 17.33 17.59 17.33 17.36 5,000,659 +0.08(+0.44%)
May 15, 2019 16.87 17.35 16.80 17.28 3,720,739 +0.18(+1.03%)
May 14, 2019 16.74 17.26 16.70 17.11 4,751,096 +0.47(+2.83%)
May 13, 2019 17.33 17.33 16.63 16.64 5,155,927 -1.28(-7.12%)
May 10, 2019 17.47 17.97 17.46 17.91 6,492,223 +0.44(+2.55%)
May 09, 2019 17.40 17.49 17.10 17.47 6,715,849 -0.11(-0.62%)
May 08, 2019 17.58 17.78 17.55 17.58 3,849,790 -0.06(-0.33%)
May 07, 2019 17.64 17.88 17.47 17.64 6,004,109 -0.26(-1.43%)
May 06, 2019 17.78 17.99 17.54 17.89 4,495,981 -0.24(-1.32%)
May 03, 2019 17.65 18.14 17.55 18.13 4,980,452 +0.60(+3.40%)
May 02, 2019 18.09 18.16 17.35 17.54 6,655,022 -0.48(-2.66%)
May 01, 2019 18.20 18.31 17.99 18.02 5,234,193 -0.16(-0.87%)
Apr 30, 2019 18.11 18.19 17.92 18.17 4,107,571 +0.07(+0.37%)
Apr 29, 2019 18.04 18.25 18.01 18.11 4,753,722 +0.10(+0.55%)
Apr 26, 2019 18.11 18.21 17.65 18.01 5,320,163 -0.14(-0.77%)
Apr 25, 2019 18.01 18.35 17.66 18.15 7,124,097 +0.33(+1.86%)
Apr 24, 2019 17.80 17.91 17.70 17.82 5,636,150 -0.07(-0.37%)
Apr 23, 2019 17.72 18.04 17.68 17.88 4,852,105 +0.20(+1.12%)
Apr 22, 2019 17.76 17.83 17.66 17.68 3,375,975 -0.12(-0.70%)
Apr 18, 2019 17.83 17.92 17.65 17.81 3,094,150 -0.11(-0.60%)
Apr 17, 2019 17.79 17.95 17.71 17.92 3,529,030 +0.11(+0.60%)
Apr 16, 2019 17.54 17.81 17.47 17.81 4,387,477 +0.38(+2.18%)
Apr 15, 2019 17.60 17.73 17.37 17.43 5,281,069 -0.21(-1.17%)
Apr 12, 2019 17.58 17.70 17.39 17.64 4,202,018 +0.39(+2.25%)
Apr 11, 2019 17.30 17.50 17.20 17.25 4,812,572 +0.05(+0.29%)
Apr 10, 2019 16.95 17.23 16.82 17.20 4,708,535 +0.41(+2.41%)
Apr 09, 2019 16.92 16.97 16.75 16.79 3,430,734 -0.18(-1.07%)
Apr 08, 2019 16.94 17.09 16.86 16.97 5,730,295 +0.02(+0.15%)
Apr 05, 2019 16.78 16.96 16.66 16.95 8,938,266 +0.25(+1.49%)
Apr 04, 2019 16.68 16.89 16.63 16.70 4,853,028 +0.06(+0.35%)
Apr 03, 2019 16.63 16.70 16.47 16.64 4,137,106 +0.22(+1.36%)
Apr 02, 2019 16.48 16.58 16.34 16.42 4,201,147 -0.10(-0.60%)
Apr 01, 2019 16.19 16.53 16.13 16.52 5,347,656 +0.55(+3.42%)
Mar 29, 2019 16.15 16.21 15.92 15.97 5,665,193 -0.05(-0.31%)
Mar 28, 2019 15.97 16.16 15.94 16.02 4,496,901 +0.04(+0.26%)
Mar 27, 2019 16.01 16.08 15.84 15.98 3,277,238 +0.03(+0.21%)
Mar 26, 2019 15.74 15.96 15.70 15.95 4,702,911 +0.41(+2.66%)
Mar 25, 2019 15.81 15.91 15.43 15.53 4,549,364 -0.23(-1.47%)
Mar 22, 2019 16.24 16.30 15.59 15.77 4,622,244 -0.60(-3.69%)
Mar 21, 2019 16.16 16.48 15.95 16.37 4,021,403 +0.05(+0.30%)
Mar 20, 2019 16.54 16.58 16.28 16.32 5,609,583 -0.17(-1.05%)
Mar 19, 2019 16.90 16.95 16.44 16.49 4,751,784 -0.25(-1.48%)
Mar 18, 2019 16.47 16.75 16.35 16.74 4,826,501 +0.38(+2.33%)
Mar 15, 2019 16.06 16.39 16.04 16.36 12,196,831 +0.36(+2.22%)
Mar 14, 2019 16.01 16.12 15.90 16.01 3,849,531 +0.02(+0.10%)
Mar 13, 2019 15.77 16.24 15.72 15.99 4,539,094 +0.30(+1.90%)
Mar 12, 2019 15.77 15.90 15.66 15.69 4,764,745 +0.00(+0.00%)
Mar 11, 2019 15.58 15.77 15.53 15.69 5,308,042 +0.27(+1.77%)
Mar 08, 2019 15.30 15.44 15.17 15.42 6,135,227 -0.02(-0.11%)
Mar 07, 2019 15.82 15.82 15.39 15.44 6,699,908 -0.46(-2.91%)
Mar 06, 2019 16.07 16.20 15.84 15.90 4,426,005 -0.21(-1.28%)
Mar 05, 2019 16.11 16.20 15.92 16.11 3,930,207 +0.02(+0.10%)
Mar 04, 2019 16.15 16.46 15.96 16.09 6,324,094 -0.05(-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.