Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.05 22.30 22.01 22.23 1,130,742 +0.08(+0.36%)
May 30, 2018 22.00 22.32 21.93 22.15 1,722,466 +0.24(+1.10%)
May 29, 2018 22.22 22.33 21.65 21.91 2,827,270 -0.55(-2.45%)
May 25, 2018 22.46 22.46 22.46 0 -0.04(-0.18%)
May 24, 2018 22.19 22.57 22.05 22.50 2,638,328 +0.21(+0.94%)
May 23, 2018 22.49 22.57 22.10 22.29 3,125,251 -0.28(-1.24%)
May 22, 2018 22.69 22.85 22.38 22.57 5,888,253 -0.08(-0.35%)
May 21, 2018 22.50 22.90 22.43 22.65 1,973,528 +0.25(+1.12%)
May 18, 2018 22.73 22.73 22.30 22.40 1,787,252 -0.31(-1.37%)
May 17, 2018 22.31 22.80 22.25 22.71 3,106,867 +0.39(+1.75%)
May 16, 2018 21.80 22.68 21.80 22.32 3,631,631 +0.72(+3.33%)
May 15, 2018 21.73 21.95 21.54 21.60 2,436,690 -0.15(-0.69%)
May 14, 2018 22.05 22.17 21.47 21.75 2,573,321 -0.28(-1.27%)
May 11, 2018 22.34 22.62 21.80 22.03 3,250,312 -0.48(-2.13%)
May 10, 2018 22.27 22.82 22.04 22.51 5,705,768 -0.37(-1.62%)
May 09, 2018 22.73 22.97 22.66 22.88 6,678,039 +0.21(+0.93%)
May 08, 2018 22.80 22.82 22.41 22.67 7,031,040 +0.08(+0.35%)
May 07, 2018 23.00 23.00 22.34 22.59 11,319,174 -0.41(-1.78%)
May 04, 2018 22.25 23.00 22.11 23.00 16,583,308 +0.86(+3.88%)
May 03, 2018 23.24 23.29 22.03 22.14 11,826,768 +0.64(+2.98%)
May 02, 2018 21.39 21.70 21.24 21.50 4,789,421 +0.10(+0.47%)
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.