Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.30 10.88 10.30 10.78 925,100 +0.48(+4.66%)
Jun 27, 2019 10.68 10.82 10.18 10.30 1,071,765 -0.34(-3.20%)
Jun 26, 2019 10.75 10.83 10.57 10.64 2,135,481 +0.02(+0.19%)
Jun 25, 2019 11.02 11.15 10.61 10.62 1,305,371 -0.60(-5.35%)
Jun 24, 2019 11.11 11.33 11.02 11.22 1,288,899 +0.04(+0.36%)
Jun 21, 2019 11.73 11.90 11.12 11.18 1,208,000 -0.55(-4.69%)
Jun 20, 2019 11.59 11.91 11.54 11.73 1,701,514 +0.35(+3.08%)
Jun 19, 2019 11.44 11.60 10.91 11.38 6,284,514 -1.09(-8.74%)
Jun 18, 2019 12.33 12.66 12.33 12.47 426,603 +0.27(+2.21%)
Jun 17, 2019 11.98 12.23 11.82 12.20 546,653 +0.18(+1.50%)
Jun 14, 2019 12.12 12.21 11.90 12.02 486,100 -0.15(-1.23%)
Jun 13, 2019 11.52 12.18 11.49 12.17 499,618 +0.81(+7.13%)
Jun 12, 2019 12.01 12.13 11.35 11.36 736,901 -0.73(-6.04%)
Jun 11, 2019 12.26 12.42 12.04 12.09 520,437 -0.07(-0.58%)
Jun 10, 2019 12.50 12.70 12.11 12.16 573,467 -0.30(-2.41%)
Jun 07, 2019 12.89 12.89 12.44 12.46 501,200 -0.44(-3.41%)
Jun 06, 2019 13.05 13.12 12.66 12.90 410,560 -0.12(-0.92%)
Jun 05, 2019 13.32 13.41 12.80 13.02 787,288 -0.30(-2.25%)
Jun 04, 2019 13.09 13.33 12.96 13.32 385,334 +0.34(+2.62%)
Jun 03, 2019 13.11 13.38 12.93 12.98 566,339 -0.07(-0.54%)
May 31, 2019 12.96 13.12 12.83 13.05 684,200 -0.13(-0.99%)
May 30, 2019 13.77 13.85 13.17 13.18 433,103 -0.58(-4.22%)
May 29, 2019 13.77 13.84 13.54 13.76 800,791 -0.13(-0.94%)
May 28, 2019 14.32 14.33 13.78 13.89 973,680 -0.41(-2.87%)
May 24, 2019 14.48 14.60 14.21 14.30 457,100 -0.06(-0.42%)
May 23, 2019 14.79 14.80 14.31 14.36 512,911 -0.67(-4.46%)
May 22, 2019 15.37 15.41 14.95 15.03 414,281 -0.44(-2.82%)
May 21, 2019 15.40 15.66 15.16 15.47 622,001 +0.12(+0.78%)
May 20, 2019 15.49 15.57 15.32 15.35 425,562 -0.22(-1.40%)
May 17, 2019 15.54 15.81 15.41 15.57 418,010 -0.10(-0.63%)
May 16, 2019 15.73 16.01 15.52 15.66 613,965 -0.07(-0.44%)
May 15, 2019 15.65 15.80 15.55 15.73 342,090 -0.09(-0.56%)
May 14, 2019 15.55 15.88 15.45 15.82 390,492 +0.40(+2.57%)
May 13, 2019 15.89 15.89 15.38 15.43 614,356 -0.62(-3.83%)
May 10, 2019 15.55 16.16 15.37 16.04 670,208 +0.52(+3.32%)
May 09, 2019 14.68 16.10 14.16 15.53 1,099,528 +0.29(+1.89%)
May 08, 2019 15.89 16.10 15.19 15.24 1,008,585 -0.66(-4.18%)
May 07, 2019 16.52 16.55 15.84 15.90 671,127 -0.63(-3.84%)
May 06, 2019 16.84 16.84 16.40 16.54 509,102 -0.36(-2.11%)
May 03, 2019 16.69 16.91 16.41 16.90 879,667 +0.33(+1.98%)
May 02, 2019 16.92 17.14 16.53 16.57 354,034 -0.46(-2.68%)
May 01, 2019 17.24 17.41 17.01 17.02 610,283 -0.21(-1.21%)
Apr 30, 2019 17.38 17.48 16.88 17.23 584,962 -0.12(-0.69%)
Apr 29, 2019 16.99 17.39 16.88 17.35 486,953 +0.38(+2.22%)
Apr 26, 2019 16.58 16.99 16.40 16.97 372,752 +0.36(+2.15%)
Apr 25, 2019 16.97 16.97 16.61 16.62 256,810 -0.35(-2.05%)
Apr 24, 2019 16.99 17.13 16.78 16.96 428,480 -0.11(-0.64%)
Apr 23, 2019 17.15 17.38 17.06 17.07 380,407 -0.03(-0.17%)
Apr 22, 2019 16.88 17.22 16.70 17.10 540,233 +0.35(+2.07%)
Apr 18, 2019 17.28 17.41 16.70 16.76 567,999 -0.54(-3.10%)
Apr 17, 2019 17.39 17.50 17.18 17.29 284,163 +0.01(+0.06%)
Apr 16, 2019 16.83 17.33 16.73 17.28 369,316 +0.53(+3.14%)
Apr 15, 2019 17.26 17.27 16.73 16.76 359,884 -0.54(-3.10%)
Apr 12, 2019 17.50 17.58 17.26 17.29 424,159 +0.05(+0.29%)
Apr 11, 2019 17.30 17.37 17.16 17.24 253,967 -0.10(-0.57%)
Apr 10, 2019 17.17 17.60 17.10 17.34 657,994 +0.25(+1.45%)
Apr 09, 2019 17.31 17.33 16.99 17.09 432,608 -0.28(-1.60%)
Apr 08, 2019 17.32 17.52 17.12 17.37 421,956 +0.04(+0.23%)
Apr 05, 2019 17.00 17.33 17.00 17.33 619,809 +0.36(+2.10%)
Apr 04, 2019 16.44 17.06 16.44 16.97 458,812 +0.52(+3.13%)
Apr 03, 2019 16.92 17.02 16.42 16.46 328,569 -0.35(-2.07%)
Apr 02, 2019 16.76 16.86 16.51 16.81 290,192 +0.05(+0.30%)
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.