Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.83 15.48 14.56 15.13 9,134,100 +1.31(+9.48%)
Jun 27, 2019 15.00 15.47 13.32 13.82 20,363,156 -3.26(-19.09%)
Jun 26, 2019 16.21 17.40 15.93 17.08 16,993,552 +2.20(+14.78%)
Jun 25, 2019 15.30 15.44 14.03 14.88 10,066,514 +0.24(+1.64%)
Jun 24, 2019 14.49 15.57 14.47 14.64 11,608,336 +1.09(+8.04%)
Jun 21, 2019 13.18 13.75 12.90 13.55 8,635,400 +0.82(+6.44%)
Jun 20, 2019 12.17 12.78 12.05 12.73 5,750,221 +1.27(+11.08%)
Jun 19, 2019 11.46 12.05 11.45 11.46 3,375,282 +0.00(+0.00%)
Jun 18, 2019 12.02 12.10 11.22 11.46 5,309,525 -0.54(-4.50%)
Jun 17, 2019 11.92 12.37 11.80 12.00 7,286,212 +1.20(+11.11%)
Jun 14, 2019 10.94 11.20 10.80 10.80 3,646,800 +0.05(+0.47%)
Jun 13, 2019 10.55 10.88 10.50 10.75 2,761,519 +0.30(+2.87%)
Jun 12, 2019 9.960 10.72 9.940 10.45 4,504,573 +0.65(+6.63%)
Jun 11, 2019 9.950 10.10 9.760 9.800 2,637,090 -0.45(-4.39%)
Jun 10, 2019 10.46 10.60 9.920 10.25 3,064,762 -0.11(-1.06%)
Jun 07, 2019 9.740 10.53 9.710 10.36 6,225,600 +1.11(+12.00%)
Jun 06, 2019 9.700 9.700 9.030 9.250 3,853,108 -0.57(-5.80%)
Jun 05, 2019 9.640 9.960 9.170 9.820 4,474,476 +0.70(+7.68%)
Jun 04, 2019 9.900 10.30 9.110 9.120 8,929,316 -1.65(-15.32%)
Jun 03, 2019 11.15 11.40 10.26 10.77 5,840,229 -0.29(-2.62%)
May 31, 2019 11.30 11.60 11.05 11.06 5,095,800 -0.57(-4.90%)
May 30, 2019 11.76 12.58 11.07 11.63 8,721,398 +0.00(+0.00%)
May 29, 2019 11.43 11.80 11.41 11.63 4,915,311 +0.19(+1.66%)
May 28, 2019 11.35 11.62 11.31 11.44 6,350,100 +0.74(+6.92%)
May 24, 2019 10.17 10.85 10.17 10.70 5,955,600 +0.71(+7.11%)
May 23, 2019 9.850 10.28 9.750 9.990 3,149,799 -0.18(-1.77%)
May 22, 2019 10.18 10.44 10.00 10.17 2,509,099 -0.23(-2.21%)
May 21, 2019 10.10 10.45 9.960 10.40 3,218,243 +0.45(+4.52%)
May 20, 2019 9.990 10.19 9.690 9.950 4,876,563 +0.72(+7.80%)
May 17, 2019 8.840 9.450 8.750 9.230 7,544,600 -0.71(-7.14%)
May 16, 2019 10.10 10.48 9.810 9.940 5,588,015 -0.61(-5.78%)
May 15, 2019 10.00 10.67 9.710 10.55 8,803,876 +1.07(+11.29%)
May 14, 2019 10.63 11.00 9.110 9.480 14,497,928 -0.73(-7.15%)
May 13, 2019 9.750 10.45 9.390 10.21 14,290,923 +1.61(+18.72%)
May 10, 2019 8.490 8.760 8.350 8.600 6,937,300 +0.37(+4.50%)
May 09, 2019 7.995 8.257 7.910 8.230 4,997,935 +0.39(+4.97%)
May 08, 2019 7.870 7.950 7.670 7.840 2,924,494 +0.03(+0.38%)
May 07, 2019 7.690 8.020 7.600 7.810 5,468,593 +0.29(+3.86%)
May 06, 2019 7.250 7.610 7.020 7.520 3,350,629 +0.19(+2.66%)
May 03, 2019 7.340 7.670 7.210 7.325 6,058,100 +0.48(+6.93%)
May 02, 2019 6.870 7.100 6.780 6.850 2,728,799 +0.10(+1.48%)
May 01, 2019 6.690 6.960 6.600 6.750 2,152,133 +0.14(+2.12%)
Apr 30, 2019 6.350 6.695 6.350 6.610 2,461,578 +0.40(+6.44%)
Apr 29, 2019 6.270 6.480 6.110 6.210 2,537,342 -0.07(-1.11%)
Apr 26, 2019 6.330 6.590 6.220 6.280 4,666,700 -0.70(-10.03%)
Apr 25, 2019 6.940 7.100 6.630 6.980 3,404,028 +0.19(+2.80%)
Apr 24, 2019 7.140 7.190 6.720 6.790 5,180,327 -0.60(-8.12%)
Apr 23, 2019 7.300 7.490 6.679 7.390 5,335,155 +0.32(+4.53%)
Apr 22, 2019 6.970 7.090 6.810 7.070 4,231,614 +0.17(+2.46%)
Apr 18, 2019 6.850 6.970 6.750 6.900 2,315,400 +0.19(+2.83%)
Apr 17, 2019 6.680 6.890 6.530 6.710 2,257,588 +0.02(+0.30%)
Apr 16, 2019 6.250 6.730 6.030 6.690 4,027,700 +0.55(+8.96%)
Apr 15, 2019 6.490 6.640 6.125 6.140 4,127,698 -0.35(-5.39%)
Apr 12, 2019 6.750 6.840 6.360 6.490 3,285,000 -0.17(-2.55%)
Apr 11, 2019 6.750 6.770 6.540 6.660 5,589,855 -0.66(-9.02%)
Apr 10, 2019 6.760 7.480 6.720 7.320 6,818,954 +0.68(+10.24%)
Apr 09, 2019 6.890 6.900 6.550 6.640 3,215,030 -0.19(-2.78%)
Apr 08, 2019 6.490 6.850 6.420 6.830 7,401,626 +0.57(+9.11%)
Apr 05, 2019 6.015 6.330 5.980 6.260 4,754,600 +0.44(+7.56%)
Apr 04, 2019 6.200 6.200 5.720 5.820 5,258,418 -0.37(-5.98%)
Apr 03, 2019 5.930 6.590 5.930 6.190 10,002,384 +0.45(+7.84%)
Apr 02, 2019 5.660 5.830 5.520 5.740 6,062,036 +0.77(+15.49%)
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.