Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.46 19.88 18.46 19.80 3,000,900 +1.41(+7.67%)
Jun 27, 2019 17.99 18.47 17.84 18.39 534,402 +0.40(+2.22%)
Jun 26, 2019 17.56 18.06 17.47 17.99 551,083 -0.01(-0.06%)
Jun 25, 2019 18.21 18.25 17.87 18.00 571,063 +0.06(+0.33%)
Jun 24, 2019 18.05 18.50 17.86 17.94 723,684 +0.00(+0.00%)
Jun 21, 2019 18.00 18.05 17.76 17.94 766,900 -0.08(-0.44%)
Jun 20, 2019 18.00 18.16 17.81 18.02 459,308 +0.02(+0.11%)
Jun 19, 2019 18.00 18.19 17.76 18.00 532,132 +0.01(+0.06%)
Jun 18, 2019 18.00 18.18 17.38 17.99 600,097 +0.18(+1.01%)
Jun 17, 2019 17.89 17.94 17.25 17.81 553,951 +0.01(+0.06%)
Jun 14, 2019 17.40 17.94 17.25 17.80 749,400 +0.49(+2.83%)
Jun 13, 2019 17.01 17.42 16.83 17.31 407,070 +0.36(+2.12%)
Jun 12, 2019 16.36 17.06 16.35 16.95 391,787 +0.46(+2.79%)
Jun 11, 2019 16.75 16.93 16.27 16.49 519,412 -0.17(-1.02%)
Jun 10, 2019 16.70 16.99 16.56 16.66 559,484 +0.10(+0.60%)
Jun 07, 2019 15.12 16.78 15.02 16.56 1,470,500 +1.57(+10.47%)
Jun 06, 2019 15.17 15.24 14.73 14.99 617,014 -0.15(-0.99%)
Jun 05, 2019 14.60 15.49 14.50 15.14 723,466 +0.60(+4.13%)
Jun 04, 2019 14.58 14.58 14.32 14.54 589,153 +0.09(+0.62%)
Jun 03, 2019 14.46 14.87 14.34 14.45 734,049 +0.00(+0.00%)
May 31, 2019 14.34 14.60 14.26 14.45 475,000 -0.04(-0.28%)
May 30, 2019 13.96 14.55 13.96 14.49 661,792 +0.57(+4.09%)
May 29, 2019 13.65 14.00 13.52 13.92 617,447 +0.16(+1.16%)
May 28, 2019 14.00 14.00 13.68 13.76 514,759 -0.24(-1.71%)
May 24, 2019 13.82 14.07 13.59 14.00 337,800 +0.16(+1.16%)
May 23, 2019 13.93 14.13 13.61 13.84 310,577 -0.21(-1.49%)
May 22, 2019 14.09 14.29 13.93 14.05 401,892 -0.13(-0.92%)
May 21, 2019 13.96 14.20 13.81 14.18 304,422 +0.23(+1.65%)
May 20, 2019 13.84 14.14 13.69 13.95 402,827 +0.02(+0.14%)
May 17, 2019 13.92 14.46 13.80 13.93 345,300 -0.15(-1.07%)
May 16, 2019 14.07 14.71 13.97 14.08 511,014 +0.06(+0.43%)
May 15, 2019 13.65 14.17 13.57 14.02 453,519 +0.22(+1.59%)
May 14, 2019 13.95 14.14 13.73 13.80 594,726 -0.20(-1.43%)
May 13, 2019 14.02 14.75 13.91 14.00 733,970 -0.26(-1.82%)
May 10, 2019 12.95 14.48 12.95 14.26 790,000 +1.25(+9.61%)
May 09, 2019 13.00 13.25 12.74 13.01 1,019,143 +0.02(+0.15%)
May 08, 2019 12.70 13.05 12.66 12.99 741,426 +0.10(+0.78%)
May 07, 2019 13.05 13.18 12.40 12.89 1,237,853 -0.10(-0.77%)
May 06, 2019 10.50 13.39 10.50 12.99 2,155,514 +2.87(+28.36%)
May 03, 2019 10.08 10.28 10.01 10.12 253,700 +0.19(+1.91%)
May 02, 2019 9.630 10.12 9.630 9.930 316,608 +0.49(+5.19%)
May 01, 2019 10.00 10.16 9.380 9.440 376,598 -0.44(-4.45%)
Apr 30, 2019 10.29 10.31 9.840 9.880 335,787 -0.33(-3.23%)
Apr 29, 2019 10.72 10.77 10.20 10.21 204,557 -0.52(-4.85%)
Apr 26, 2019 10.60 10.76 10.51 10.73 144,100 +0.16(+1.51%)
Apr 25, 2019 10.76 10.94 10.51 10.57 227,297 -0.19(-1.77%)
Apr 24, 2019 11.37 11.46 10.75 10.76 177,096 -0.58(-5.11%)
Apr 23, 2019 11.01 11.49 10.79 11.34 251,806 +0.40(+3.66%)
Apr 22, 2019 11.00 11.19 10.84 10.94 146,712 -0.12(-1.08%)
Apr 18, 2019 11.24 11.43 10.61 11.06 244,900 -0.20(-1.78%)
Apr 17, 2019 11.74 11.74 11.00 11.26 406,637 -0.41(-3.51%)
Apr 16, 2019 11.59 11.77 11.46 11.67 260,055 +0.13(+1.13%)
Apr 15, 2019 11.90 11.97 11.44 11.54 123,244 -0.34(-2.86%)
Apr 12, 2019 12.09 12.23 11.76 11.88 350,500 -0.11(-0.92%)
Apr 11, 2019 12.23 12.43 11.83 11.99 295,325 -0.23(-1.88%)
Apr 10, 2019 12.01 12.35 11.90 12.22 358,221 +0.25(+2.09%)
Apr 09, 2019 11.44 12.00 11.44 11.97 561,808 +0.48(+4.18%)
Apr 08, 2019 11.62 11.80 11.44 11.49 311,178 -0.21(-1.79%)
Apr 05, 2019 11.49 11.90 11.40 11.70 443,000 +0.26(+2.27%)
Apr 04, 2019 11.50 11.50 10.91 11.44 581,415 -0.05(-0.44%)
Apr 03, 2019 12.04 12.13 11.34 11.49 247,433 -0.44(-3.69%)
Apr 02, 2019 12.03 12.10 11.88 11.93 123,977 -0.13(-1.08%)
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.