Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.20 19.55 19.65 76,108 -0.30(-1.50%)
Jun 28, 2018 20.00 20.10 19.80 19.95 64,522 +0.00(+0.00%)
Jun 27, 2018 20.50 20.50 19.90 19.95 62,479 -0.50(-2.44%)
Jun 26, 2018 20.65 20.65 20.40 20.45 66,430 -0.15(-0.73%)
Jun 25, 2018 20.85 20.95 20.55 20.60 77,118 -0.40(-1.90%)
Jun 22, 2018 20.85 21.15 20.75 21.00 923,970 +0.20(+0.96%)
Jun 21, 2018 21.15 21.20 20.00 20.80 148,276 -0.30(-1.42%)
Jun 20, 2018 21.20 21.25 21.05 21.10 106,029 -0.10(-0.47%)
Jun 19, 2018 20.85 21.25 20.85 21.20 117,709 +0.20(+0.95%)
Jun 18, 2018 20.85 21.15 20.65 21.00 99,872 +0.10(+0.48%)
Jun 15, 2018 20.90 20.90 20.90 140,453 +0.00(+0.00%)
Jun 14, 2018 20.95 21.00 20.70 20.90 76,308 +0.00(+0.00%)
Jun 13, 2018 20.60 21.05 20.60 20.90 110,246 +0.15(+0.72%)
Jun 12, 2018 20.85 20.95 20.50 20.75 174,231 -0.10(-0.48%)
Jun 11, 2018 20.60 21.35 20.60 20.85 289,898 +0.25(+1.21%)
Jun 08, 2018 21.30 21.40 20.30 20.60 961,074 -0.70(-3.29%)
Jun 07, 2018 21.30 21.60 21.15 21.30 107,752 +0.00(+0.00%)
Jun 06, 2018 20.95 21.30 146,208 +0.30(+1.43%)
Jun 05, 2018 21.45 21.50 20.95 21.00 143,964 -0.40(-1.87%)
Jun 04, 2018 21.40 21.55 21.15 21.40 94,926 +0.10(+0.47%)
Jun 01, 2018 21.10 21.50 21.05 21.30 64,071 +0.30(+1.43%)
May 31, 2018 21.00 21.30 20.65 21.00 102,592 +0.05(+0.24%)
May 30, 2018 20.95 21.25 20.80 20.95 126,285 +0.15(+0.72%)
May 29, 2018 20.85 20.93 20.55 20.80 75,712 -0.20(-0.95%)
May 25, 2018 21.00 21.00 21.00 0 +0.30(+1.45%)
May 24, 2018 20.80 20.95 18.75 20.70 147,355 -0.10(-0.48%)
May 23, 2018 20.65 20.90 20.40 20.80 63,632 +0.10(+0.48%)
May 22, 2018 20.75 21.00 20.65 20.70 119,691 -0.15(-0.72%)
May 21, 2018 20.55 20.85 20.40 20.85 89,107 +0.35(+1.71%)
May 18, 2018 20.85 20.85 20.45 20.50 92,630 -0.25(-1.20%)
May 17, 2018 20.65 20.90 20.45 20.75 55,915 +0.15(+0.73%)
May 16, 2018 20.30 20.62 20.20 20.60 82,421 +0.30(+1.48%)
May 15, 2018 20.10 20.40 20.10 20.30 54,363 +0.25(+1.25%)
May 14, 2018 20.10 20.25 19.90 20.05 55,104 -0.05(-0.25%)
May 11, 2018 19.95 20.25 19.85 20.10 114,864 +0.20(+1.01%)
May 10, 2018 19.80 19.98 19.60 19.90 69,954 +0.10(+0.51%)
May 09, 2018 19.65 19.85 19.60 19.80 89,172 +0.15(+0.76%)
May 08, 2018 19.50 19.75 19.50 19.65 76,617 +0.10(+0.51%)
May 07, 2018 19.60 19.65 19.45 19.55 62,806 -0.05(-0.26%)
May 04, 2018 19.40 19.80 19.30 19.60 60,922 +0.20(+1.03%)
May 03, 2018 19.50 19.50 19.23 19.40 51,641 -0.10(-0.51%)
May 02, 2018 19.40 19.70 19.20 19.50 57,905 +0.10(+0.52%)
May 01, 2018 19.30 19.60 19.10 19.40 104,977 +0.10(+0.52%)
Apr 30, 2018 20.00 20.00 19.30 19.30 141,779 -0.60(-3.02%)
Apr 27, 2018 19.80 19.95 19.35 19.90 141,543 +0.75(+3.92%)
Apr 26, 2018 19.35 19.40 19.05 19.15 154,692 -0.05(-0.26%)
Apr 25, 2018 19.60 19.65 19.18 19.20 61,887 -0.40(-2.04%)
Apr 24, 2018 19.35 19.70 19.35 19.60 78,900 +0.25(+1.29%)
Apr 23, 2018 19.40 19.45 19.20 19.35 34,198 +0.10(+0.52%)
Apr 20, 2018 19.00 19.45 19.00 19.25 74,192 +0.20(+1.05%)
Apr 19, 2018 18.90 19.20 18.90 19.05 38,476 +0.05(+0.26%)
Apr 18, 2018 19.00 19.15 18.85 19.00 65,809 +0.00(+0.00%)
Apr 17, 2018 19.05 19.15 18.80 19.00 60,614 +0.00(+0.00%)
Apr 16, 2018 18.90 19.20 18.90 19.00 118,005 +0.10(+0.53%)
Apr 13, 2018 19.10 19.10 18.80 18.90 86,927 -0.10(-0.53%)
Apr 12, 2018 19.00 19.15 18.90 19.00 74,309 +0.10(+0.53%)
Apr 11, 2018 19.00 19.00 18.80 18.90 69,319 -0.15(-0.79%)
Apr 10, 2018 19.00 19.20 18.85 19.05 91,569 +0.20(+1.06%)
Apr 09, 2018 18.80 19.10 18.70 18.85 97,448 +0.10(+0.53%)
Apr 06, 2018 18.85 18.95 18.70 18.75 76,633 -0.20(-1.06%)
Apr 05, 2018 18.75 19.15 18.65 18.95 66,660 +0.20(+1.07%)
Apr 04, 2018 18.20 18.80 18.00 18.75 149,166 +0.45(+2.46%)
Apr 03, 2018 18.05 18.35 17.95 18.30 54,049 +0.35(+1.95%)
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.