Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.69 17.96 17.62 17.94 76,167,960 +0.28(+1.61%)
Jun 27, 2019 17.54 17.68 17.43 17.65 52,649,556 +0.24(+1.38%)
Jun 26, 2019 17.44 17.55 17.41 17.41 52,234,056 -0.01(-0.06%)
Jun 25, 2019 17.45 17.45 17.37 17.42 35,923,992 -0.02(-0.09%)
Jun 24, 2019 17.39 17.50 17.38 17.44 40,622,028 +0.07(+0.40%)
Jun 21, 2019 17.50 17.50 17.35 17.37 73,267,248 -0.05(-0.28%)
Jun 20, 2019 17.44 17.45 17.29 17.42 50,516,560 +0.07(+0.40%)
Jun 19, 2019 17.42 17.44 17.30 17.35 39,621,224 -0.02(-0.09%)
Jun 18, 2019 17.36 17.50 17.34 17.36 38,358,040 +0.07(+0.43%)
Jun 17, 2019 17.26 17.34 17.22 17.29 31,407,778 -0.03(-0.15%)
Jun 14, 2019 17.31 17.36 17.23 17.32 37,080,492 +0.03(+0.19%)
Jun 13, 2019 17.25 17.31 17.19 17.28 31,515,980 +0.06(+0.34%)
Jun 12, 2019 17.19 17.29 17.15 17.23 36,022,396 +0.04(+0.22%)
Jun 11, 2019 17.16 17.36 17.15 17.19 36,632,788 +0.10(+0.56%)
Jun 10, 2019 17.50 17.66 17.05 17.09 57,775,808 -0.30(-1.72%)
Jun 07, 2019 17.22 17.50 17.20 17.39 59,386,324 +0.21(+1.22%)
Jun 06, 2019 17.02 17.22 16.97 17.18 45,604,104 +0.22(+1.33%)
Jun 05, 2019 16.93 16.97 16.82 16.96 38,166,424 +0.11(+0.63%)
Jun 04, 2019 16.80 16.86 16.58 16.85 58,390,192 +0.21(+1.25%)
Jun 03, 2019 16.44 16.78 16.42 16.64 67,857,496 +0.27(+1.67%)
May 31, 2019 16.63 16.68 16.26 16.37 92,311,248 -0.69(-4.02%)
May 30, 2019 17.11 17.17 16.94 17.05 45,238,636 -0.03(-0.16%)
May 29, 2019 17.08 17.24 16.96 17.08 50,341,348 -0.01(-0.06%)
May 28, 2019 17.31 17.35 17.08 17.09 45,802,092 -0.18(-1.05%)
May 24, 2019 17.30 17.32 17.18 17.27 30,183,558 +0.07(+0.40%)
May 23, 2019 17.23 17.30 17.09 17.20 46,077,760 -0.07(-0.43%)
May 22, 2019 17.26 17.37 17.19 17.28 37,342,340 -0.07(-0.40%)
May 21, 2019 17.26 17.47 17.18 17.35 43,528,984 +0.12(+0.68%)
May 20, 2019 17.28 17.71 17.11 17.23 99,861,952 +0.21(+1.23%)
May 17, 2019 16.81 17.13 16.80 17.02 57,706,836 +0.10(+0.57%)
May 16, 2019 16.78 17.06 16.78 16.93 44,148,188 +0.20(+1.18%)
May 15, 2019 16.62 16.75 16.53 16.73 44,701,140 +0.09(+0.51%)
May 14, 2019 16.43 16.80 16.39 16.64 69,968,096 +0.33(+2.03%)
May 13, 2019 16.25 16.41 16.24 16.31 51,753,580 -0.08(-0.49%)
May 10, 2019 16.19 16.44 16.14 16.39 41,124,720 +0.13(+0.79%)
May 09, 2019 16.20 16.30 16.13 16.26 50,585,740 +0.04(+0.26%)
May 08, 2019 16.27 16.33 16.15 16.22 46,730,192 -0.03(-0.16%)
May 07, 2019 16.34 16.37 16.21 16.25 48,102,272 -0.13(-0.78%)
May 06, 2019 16.30 16.40 16.26 16.37 47,039,332 -0.06(-0.36%)
May 03, 2019 16.41 16.48 16.36 16.43 52,730,388 +0.04(+0.26%)
May 02, 2019 16.57 16.60 16.37 16.39 55,504,844 -0.09(-0.55%)
May 01, 2019 16.62 16.71 16.48 16.48 50,527,260 -0.09(-0.55%)
Apr 30, 2019 16.56 16.67 16.47 16.57 65,383,336 +0.04(+0.26%)
Apr 29, 2019 16.55 16.76 16.50 16.53 59,332,560 +0.11(+0.65%)
Apr 26, 2019 16.31 16.57 16.21 16.42 65,744,476 +0.18(+1.12%)
Apr 25, 2019 16.40 16.41 16.09 16.24 82,231,656 -0.24(-1.43%)
Apr 24, 2019 16.63 16.91 16.34 16.48 134,916,064 -0.71(-4.11%)
Apr 23, 2019 17.16 17.28 17.06 17.18 59,130,476 +0.01(+0.06%)
Apr 22, 2019 17.14 17.23 17.09 17.17 41,544,748 +0.03(+0.16%)
Apr 18, 2019 17.10 17.18 17.05 17.15 43,561,008 +0.04(+0.25%)
Apr 17, 2019 17.17 17.24 17.10 17.10 39,731,300 -0.16(-0.93%)
Apr 16, 2019 17.19 17.26 17.10 17.26 40,539,868 +0.12(+0.72%)
Apr 15, 2019 17.24 17.26 17.10 17.14 36,357,888 -0.10(-0.56%)
Apr 12, 2019 17.29 17.30 17.11 17.24 48,611,992 +0.00(+0.00%)
Apr 11, 2019 17.09 17.26 17.06 17.24 46,574,380 +0.17(+1.00%)
Apr 10, 2019 17.00 17.15 16.99 17.06 38,080,676 +0.07(+0.41%)
Apr 09, 2019 17.05 17.07 16.88 17.00 50,024,056 -0.07(-0.41%)
Apr 08, 2019 17.10 17.13 16.96 17.06 70,682,376 +0.02(+0.12%)
Apr 05, 2019 16.90 17.05 16.82 17.04 75,787,152 +0.19(+1.16%)
Apr 04, 2019 16.83 16.93 16.82 16.85 53,542,936 +0.04(+0.22%)
Apr 03, 2019 16.75 16.84 16.67 16.81 54,615,916 +0.15(+0.89%)
Apr 02, 2019 16.81 16.83 16.62 16.66 60,628,540 -0.17(-1.00%)
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.