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%)
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.