Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.17 15.45 15.14 15.45 20,342,016 +0.35(+2.30%)
Jun 27, 2019 15.25 15.28 15.02 15.10 21,870,972 -0.17(-1.11%)
Jun 26, 2019 15.28 15.39 15.24 15.27 18,870,730 +0.04(+0.29%)
Jun 25, 2019 15.60 15.62 15.20 15.23 24,606,384 -0.43(-2.74%)
Jun 24, 2019 15.86 15.91 15.63 15.65 12,811,191 -0.16(-1.03%)
Jun 21, 2019 15.62 15.83 15.61 15.82 28,300,884 +0.21(+1.33%)
Jun 20, 2019 15.65 15.77 15.55 15.61 15,850,515 +0.12(+0.76%)
Jun 19, 2019 15.39 15.55 15.30 15.49 14,378,500 +0.10(+0.67%)
Jun 18, 2019 15.28 15.42 15.26 15.39 14,179,912 +0.21(+1.36%)
Jun 17, 2019 15.11 15.23 15.00 15.18 13,748,138 -0.01(-0.05%)
Jun 14, 2019 15.25 15.31 15.14 15.19 10,184,188 +0.01(+0.05%)
Jun 13, 2019 15.15 15.24 15.08 15.18 13,591,547 +0.10(+0.69%)
Jun 12, 2019 15.23 15.28 15.03 15.08 18,247,396 -0.30(-1.92%)
Jun 11, 2019 15.53 15.53 15.22 15.37 18,029,822 -0.07(-0.48%)
Jun 10, 2019 15.67 15.68 15.42 15.45 18,911,442 -0.18(-1.18%)
Jun 07, 2019 15.42 15.72 15.42 15.63 37,282,456 +0.20(+1.29%)
Jun 06, 2019 15.17 15.62 15.14 15.43 23,428,870 +0.29(+1.91%)
Jun 05, 2019 15.07 15.19 14.94 15.14 19,177,476 +0.10(+0.64%)
Jun 04, 2019 14.91 15.11 14.89 15.05 16,380,801 +0.15(+0.99%)
Jun 03, 2019 14.85 14.91 14.72 14.90 23,858,902 +0.14(+0.95%)
May 31, 2019 14.69 14.87 14.63 14.76 19,703,874 -0.08(-0.55%)
May 30, 2019 14.80 15.00 14.75 14.84 29,095,754 +0.11(+0.75%)
May 29, 2019 14.59 14.77 14.49 14.73 18,365,014 +0.02(+0.15%)
May 28, 2019 14.88 14.97 14.63 14.71 20,889,580 -0.13(-0.90%)
May 24, 2019 14.83 14.88 14.78 14.84 12,208,238 +0.07(+0.50%)
May 23, 2019 14.93 14.94 14.66 14.77 22,344,718 -0.28(-1.87%)
May 22, 2019 14.99 15.08 14.92 15.05 17,561,426 +0.00(+0.00%)
May 21, 2019 15.02 15.22 14.99 15.05 14,471,974 +0.04(+0.25%)
May 20, 2019 14.96 15.04 14.88 15.01 16,907,212 +0.06(+0.40%)
May 17, 2019 15.01 15.20 14.91 14.95 16,989,236 -0.16(-1.03%)
May 16, 2019 14.97 15.14 14.91 15.11 15,970,505 +0.21(+1.39%)
May 15, 2019 14.75 15.00 14.73 14.90 15,693,499 +0.16(+1.05%)
May 14, 2019 14.63 14.85 14.59 14.74 17,814,910 +0.19(+1.32%)
May 13, 2019 14.50 14.60 14.36 14.55 16,231,542 -0.02(-0.15%)
May 10, 2019 14.34 14.59 14.29 14.57 30,356,836 -0.02(-0.15%)
May 09, 2019 14.49 14.65 14.40 14.60 14,271,573 +0.04(+0.31%)
May 08, 2019 14.44 14.65 14.39 14.55 17,300,238 +0.08(+0.56%)
May 07, 2019 14.25 14.55 14.23 14.47 20,581,656 +0.09(+0.62%)
May 06, 2019 14.36 14.49 14.34 14.38 15,382,734 -0.07(-0.46%)
May 03, 2019 14.42 14.57 14.40 14.45 16,028,170 +0.13(+0.88%)
May 02, 2019 14.46 14.52 14.32 14.32 16,734,603 -0.17(-1.17%)
May 01, 2019 14.69 14.75 14.49 14.49 14,619,467 -0.21(-1.41%)
Apr 30, 2019 14.73 14.85 14.63 14.70 25,626,468 +0.01(+0.05%)
Apr 29, 2019 14.74 14.80 14.55 14.69 17,444,126 -0.09(-0.60%)
Apr 26, 2019 14.58 14.79 14.54 14.78 21,463,296 +0.19(+1.30%)
Apr 25, 2019 14.64 14.79 14.59 14.59 17,625,630 -0.08(-0.55%)
Apr 24, 2019 14.63 14.70 14.58 14.67 17,785,966 +0.00(+0.00%)
Apr 23, 2019 14.65 14.68 14.50 14.67 20,211,932 +0.04(+0.25%)
Apr 22, 2019 14.31 14.69 14.26 14.64 27,971,862 +0.47(+3.30%)
Apr 18, 2019 14.33 14.49 13.99 14.17 32,094,350 -0.22(-1.52%)
Apr 17, 2019 14.52 14.52 14.38 14.39 15,906,109 -0.09(-0.61%)
Apr 16, 2019 14.47 14.55 14.41 14.47 14,594,852 +0.01(+0.10%)
Apr 15, 2019 14.47 14.50 14.39 14.46 12,172,478 -0.02(-0.15%)
Apr 12, 2019 14.61 14.64 14.45 14.48 16,744,146 -0.07(-0.50%)
Apr 11, 2019 14.48 14.58 14.43 14.55 9,367,307 +0.06(+0.40%)
Apr 10, 2019 14.58 14.58 14.44 14.50 13,659,352 -0.04(-0.25%)
Apr 09, 2019 14.47 14.55 14.37 14.53 13,024,054 -0.04(-0.25%)
Apr 08, 2019 14.65 14.69 14.51 14.57 13,953,064 -0.08(-0.55%)
Apr 05, 2019 14.54 14.66 14.50 14.65 12,796,353 +0.10(+0.65%)
Apr 04, 2019 14.54 14.57 14.43 14.55 18,067,058 +0.02(+0.15%)
Apr 03, 2019 14.66 14.68 14.47 14.53 16,204,416 -0.12(-0.80%)
Apr 02, 2019 14.63 14.67 14.54 14.65 18,694,396 +0.01(+0.05%)
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.