Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.16 17.21 16.78 16.89 89,460,048 -0.71(-4.02%)
May 30, 2019 17.65 17.71 17.48 17.60 43,841,360 -0.03(-0.16%)
May 29, 2019 17.63 17.79 17.50 17.63 48,786,468 -0.01(-0.06%)
May 28, 2019 17.86 17.91 17.63 17.64 44,387,416 -0.19(-1.05%)
May 24, 2019 17.85 17.87 17.73 17.82 29,251,286 +0.07(+0.40%)
May 23, 2019 17.77 17.85 17.64 17.75 44,654,568 -0.08(-0.43%)
May 22, 2019 17.81 17.92 17.74 17.83 36,188,956 -0.07(-0.40%)
May 21, 2019 17.81 18.03 17.72 17.90 42,184,516 +0.12(+0.68%)
May 20, 2019 17.83 18.27 17.65 17.78 96,777,536 +0.22(+1.23%)
May 17, 2019 17.35 17.67 17.33 17.56 55,924,456 +0.10(+0.57%)
May 16, 2019 17.32 17.61 17.32 17.46 42,784,596 +0.20(+1.18%)
May 15, 2019 17.14 17.29 17.06 17.26 43,320,464 +0.09(+0.51%)
May 14, 2019 16.96 17.33 16.91 17.17 67,807,008 +0.34(+2.04%)
May 13, 2019 16.76 16.93 16.76 16.83 50,155,076 -0.08(-0.49%)
May 10, 2019 16.71 16.97 16.66 16.91 39,854,508 +0.13(+0.79%)
May 09, 2019 16.72 16.82 16.64 16.78 49,023,312 +0.04(+0.26%)
May 08, 2019 16.79 16.85 16.66 16.74 45,286,848 -0.03(-0.17%)
May 07, 2019 16.86 16.90 16.72 16.76 46,616,548 -0.13(-0.78%)
May 06, 2019 16.82 16.92 16.78 16.90 45,586,440 -0.06(-0.36%)
May 03, 2019 16.93 17.01 16.89 16.96 51,101,716 +0.04(+0.26%)
May 02, 2019 17.10 17.13 16.90 16.91 53,790,480 -0.09(-0.55%)
May 01, 2019 17.15 17.24 17.00 17.01 48,966,636 -0.09(-0.55%)
Apr 30, 2019 17.09 17.20 16.99 17.10 63,363,856 +0.04(+0.26%)
Apr 29, 2019 17.07 17.29 17.02 17.06 57,499,968 +0.11(+0.65%)
Apr 26, 2019 16.83 17.10 16.72 16.95 63,713,840 +0.19(+1.12%)
Apr 25, 2019 16.92 16.93 16.60 16.76 79,691,792 -0.24(-1.43%)
Apr 24, 2019 17.16 17.45 16.86 17.00 130,748,944 -0.73(-4.11%)
Apr 23, 2019 17.71 17.83 17.61 17.73 57,304,124 +0.01(+0.06%)
Apr 22, 2019 17.69 17.77 17.63 17.72 40,261,564 +0.03(+0.16%)
Apr 18, 2019 17.65 17.73 17.59 17.69 42,215,548 +0.04(+0.25%)
Apr 17, 2019 17.72 17.79 17.65 17.65 38,504,128 -0.17(-0.93%)
Apr 16, 2019 17.74 17.81 17.64 17.81 39,287,720 +0.13(+0.72%)
Apr 15, 2019 17.79 17.81 17.64 17.69 35,234,912 -0.10(-0.56%)
Apr 12, 2019 17.84 17.85 17.65 17.79 47,110,528 +0.00(+0.00%)
Apr 11, 2019 17.63 17.81 17.61 17.79 45,135,848 +0.18(+1.00%)
Apr 10, 2019 17.54 17.70 17.53 17.61 36,904,488 +0.07(+0.41%)
Apr 09, 2019 17.59 17.61 17.42 17.54 48,478,972 -0.07(-0.41%)
Apr 08, 2019 17.64 17.67 17.50 17.61 68,499,224 +0.02(+0.12%)
Apr 05, 2019 17.43 17.59 17.35 17.59 73,446,328 +0.20(+1.16%)
Apr 04, 2019 17.37 17.47 17.35 17.39 51,889,164 +0.04(+0.22%)
Apr 03, 2019 17.29 17.37 17.20 17.35 52,929,004 +0.15(+0.89%)
Apr 02, 2019 17.35 17.37 17.15 17.20 58,755,916 -0.17(-1.00%)
Apr 01, 2019 17.18 17.39 17.15 17.37 69,461,368 +0.32(+1.88%)
Mar 29, 2019 16.94 17.06 16.84 17.05 58,138,164 +0.19(+1.13%)
Mar 28, 2019 17.08 17.12 16.78 16.86 49,636,472 -0.21(-1.24%)
Mar 27, 2019 17.02 17.20 16.99 17.07 47,048,016 +0.01(+0.03%)
Mar 26, 2019 16.84 17.08 16.82 17.07 44,702,516 +0.34(+2.02%)
Mar 25, 2019 16.91 16.93 16.66 16.73 47,146,972 -0.16(-0.97%)
Mar 22, 2019 16.85 17.04 16.85 16.89 61,016,700 +0.01(+0.03%)
Mar 21, 2019 16.55 16.93 16.55 16.89 48,446,480 +0.30(+1.80%)
Mar 20, 2019 16.63 16.72 16.53 16.59 45,323,900 -0.09(-0.55%)
Mar 19, 2019 16.78 16.88 16.61 16.68 52,846,716 -0.07(-0.39%)
Mar 18, 2019 16.68 16.77 16.63 16.74 42,530,740 +0.07(+0.42%)
Mar 15, 2019 16.59 16.68 16.47 16.67 98,155,304 +0.21(+1.29%)
Mar 14, 2019 16.46 16.58 16.42 16.46 40,635,804 +0.00(+0.00%)
Mar 13, 2019 16.66 16.70 16.42 16.46 50,951,800 -0.19(-1.14%)
Mar 12, 2019 16.45 16.80 16.43 16.65 59,747,320 +0.22(+1.36%)
Mar 11, 2019 16.30 16.48 16.28 16.43 47,851,012 +0.14(+0.87%)
Mar 08, 2019 16.23 16.34 16.17 16.29 41,398,184 +0.02(+0.13%)
Mar 07, 2019 16.23 16.35 16.20 16.27 45,660,096 +0.06(+0.37%)
Mar 06, 2019 16.31 16.39 16.18 16.21 45,208,280 -0.08(-0.47%)
Mar 05, 2019 16.32 16.34 16.20 16.28 47,841,100 -0.02(-0.10%)
Mar 04, 2019 16.83 16.83 16.13 16.30 91,004,544 -0.46(-2.73%)
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.