Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.87 16.89 16.69 16.77 56,692,304 -0.13(-0.77%)
May 30, 2018 16.79 16.93 16.75 16.90 46,506,256 +0.12(+0.74%)
May 29, 2018 16.84 16.86 16.68 16.78 51,945,700 -0.09(-0.55%)
May 25, 2018 16.87 16.87 16.87 0 -0.14(-0.82%)
May 24, 2018 16.81 17.02 16.71 17.01 67,934,856 +0.23(+1.39%)
May 23, 2018 16.82 16.88 16.63 16.78 50,036,260 -0.05(-0.31%)
May 22, 2018 16.93 17.02 16.81 16.83 56,626,372 -0.08(-0.49%)
May 21, 2018 16.69 16.94 16.55 16.91 55,289,608 +0.28(+1.68%)
May 18, 2018 16.57 16.66 16.49 16.63 42,168,576 +0.06(+0.38%)
May 17, 2018 16.80 16.82 16.55 16.57 48,984,164 -0.19(-1.15%)
May 16, 2018 16.65 16.82 16.63 16.76 36,716,216 +0.11(+0.65%)
May 15, 2018 16.68 16.73 16.51 16.65 51,074,724 -0.05(-0.31%)
May 14, 2018 16.81 16.85 16.66 16.70 51,814,100 -0.05(-0.31%)
May 11, 2018 16.60 16.77 16.60 16.75 53,022,552 +0.21(+1.29%)
May 10, 2018 16.39 16.62 16.34 16.54 57,638,016 +0.25(+1.53%)
May 09, 2018 16.41 16.45 16.17 16.29 72,252,488 -0.16(-0.95%)
May 08, 2018 16.59 16.60 16.39 16.45 64,554,936 -0.18(-1.06%)
May 07, 2018 16.72 16.73 16.53 16.62 50,611,132 -0.05(-0.31%)
May 04, 2018 16.57 16.74 16.51 16.68 49,220,560 +0.10(+0.63%)
May 03, 2018 16.62 16.68 16.40 16.57 77,642,640 -0.06(-0.37%)
May 02, 2018 16.93 16.93 16.55 16.64 77,406,448 -0.25(-1.47%)
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.