Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.86 24.92 23.85 24.27 13,446,700 +0.42(+1.76%)
Jun 27, 2019 23.11 23.92 23.10 23.85 1,788,309 +0.67(+2.89%)
Jun 26, 2019 22.25 23.31 22.25 23.18 1,752,603 +0.97(+4.37%)
Jun 25, 2019 22.01 22.23 21.71 22.21 1,001,559 +0.20(+0.91%)
Jun 24, 2019 22.12 22.15 21.39 22.01 1,037,915 -0.17(-0.77%)
Jun 21, 2019 22.15 22.48 21.80 22.18 1,714,800 +0.01(+0.05%)
Jun 20, 2019 21.77 22.42 21.68 22.17 1,357,192 +0.83(+3.89%)
Jun 19, 2019 21.60 21.67 20.87 21.34 951,798 -0.10(-0.47%)
Jun 18, 2019 21.05 22.00 20.91 21.44 1,581,091 +0.64(+3.08%)
Jun 17, 2019 20.55 21.08 19.90 20.80 1,138,730 +0.38(+1.86%)
Jun 14, 2019 20.83 21.03 20.03 20.42 1,301,900 -0.63(-2.99%)
Jun 13, 2019 20.66 21.23 20.15 21.05 1,708,056 +0.34(+1.64%)
Jun 12, 2019 21.53 21.55 20.59 20.71 1,591,730 -1.01(-4.65%)
Jun 11, 2019 21.19 22.37 21.02 21.72 1,869,373 +0.93(+4.47%)
Jun 10, 2019 20.85 21.68 20.72 20.79 2,415,360 +0.40(+1.96%)
Jun 07, 2019 19.83 20.68 19.37 20.39 1,317,700 +0.64(+3.24%)
Jun 06, 2019 19.13 20.02 18.79 19.75 2,267,089 +0.36(+1.86%)
Jun 05, 2019 18.91 19.61 18.00 19.39 1,961,941 +0.47(+2.48%)
Jun 04, 2019 17.88 19.26 17.75 18.92 1,944,582 +1.52(+8.74%)
Jun 03, 2019 17.05 17.85 16.86 17.40 1,930,108 +0.14(+0.81%)
May 31, 2019 17.03 17.52 16.58 17.26 1,921,500 -0.65(-3.63%)
May 30, 2019 18.10 18.99 17.72 17.91 1,582,596 -0.16(-0.89%)
May 29, 2019 17.79 18.19 17.46 18.07 968,291 -0.02(-0.11%)
May 28, 2019 17.39 18.23 17.39 18.09 1,423,763 +0.73(+4.21%)
May 24, 2019 17.23 17.57 16.91 17.36 1,005,700 +0.21(+1.22%)
May 23, 2019 16.45 17.18 16.37 17.15 1,775,293 +0.35(+2.08%)
May 22, 2019 17.54 17.77 16.67 16.80 1,359,486 -0.98(-5.51%)
May 21, 2019 17.61 18.09 17.34 17.78 1,650,030 +0.17(+0.97%)
May 20, 2019 17.55 18.37 17.36 17.61 2,333,755 -0.36(-2.00%)
May 17, 2019 17.79 18.55 17.51 17.97 1,965,900 -0.07(-0.39%)
May 16, 2019 20.20 20.59 17.80 18.04 3,647,579 -2.36(-11.57%)
May 15, 2019 20.33 20.45 19.54 20.40 2,750,184 -0.28(-1.35%)
May 14, 2019 20.61 20.83 20.09 20.68 2,385,851 +0.17(+0.83%)
May 13, 2019 20.59 21.14 20.08 20.51 2,240,916 -0.93(-4.34%)
May 10, 2019 21.03 21.64 20.60 21.44 2,265,500 +0.19(+0.89%)
May 09, 2019 21.28 21.44 20.06 21.25 3,060,817 -0.78(-3.54%)
May 08, 2019 22.08 22.69 21.64 22.03 2,195,696 +0.06(+0.27%)
May 07, 2019 22.88 23.00 21.55 21.97 2,902,929 -2.38(-9.77%)
May 06, 2019 23.76 24.57 23.32 24.35 2,138,518 -0.54(-2.17%)
May 03, 2019 24.02 25.01 23.64 24.89 1,657,200 +0.99(+4.14%)
May 02, 2019 22.99 23.93 22.71 23.90 1,539,955 +0.88(+3.82%)
May 01, 2019 23.34 24.03 22.99 23.02 1,297,482 -0.08(-0.35%)
Apr 30, 2019 23.87 24.07 22.71 23.10 1,576,193 -0.94(-3.91%)
Apr 29, 2019 23.35 24.35 23.30 24.04 1,671,220 +0.60(+2.56%)
Apr 26, 2019 22.68 23.59 22.35 23.44 1,965,500 +0.97(+4.32%)
Apr 25, 2019 23.99 24.00 22.15 22.47 2,254,390 -1.64(-6.80%)
Apr 24, 2019 24.85 24.93 23.45 24.11 2,854,662 -0.63(-2.55%)
Apr 23, 2019 25.63 25.72 24.66 24.74 3,006,479 -0.80(-3.13%)
Apr 22, 2019 25.13 26.02 24.39 25.54 2,606,518 -0.37(-1.43%)
Apr 18, 2019 25.27 25.95 25.06 25.91 3,237,700 +0.55(+2.17%)
Apr 17, 2019 24.53 25.60 24.53 25.36 3,465,526 +1.06(+4.36%)
Apr 16, 2019 24.31 24.56 23.22 24.30 4,673,326 +0.57(+2.40%)
Apr 15, 2019 21.20 24.75 20.91 23.73 9,188,463 +3.00(+14.47%)
Apr 12, 2019 20.06 21.89 19.45 20.73 6,593,100 +2.49(+13.65%)
Apr 11, 2019 17.80 18.36 17.59 18.24 2,490,748 +0.09(+0.50%)
Apr 10, 2019 16.40 18.25 16.29 18.15 3,005,664 +1.68(+10.20%)
Apr 09, 2019 16.63 16.65 16.16 16.47 1,408,540 -0.34(-2.02%)
Apr 08, 2019 16.18 16.82 16.09 16.81 1,314,761 +0.50(+3.07%)
Apr 05, 2019 16.35 16.56 15.97 16.31 2,141,300 +0.21(+1.30%)
Apr 04, 2019 15.21 16.22 15.02 16.10 2,407,364 +0.98(+6.48%)
Apr 03, 2019 14.79 15.62 14.72 15.12 2,101,883 +0.63(+4.35%)
Apr 02, 2019 14.52 14.72 14.21 14.49 1,739,325 +0.12(+0.84%)
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.