Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.75 10.88 9.910 10.15 1,487,400 -0.77(-7.05%)
May 30, 2019 10.91 11.13 10.55 10.92 817,987 +0.00(+0.00%)
May 29, 2019 11.56 11.58 10.37 10.92 1,408,962 -0.62(-5.37%)
May 28, 2019 11.51 11.74 11.43 11.54 1,862,705 +0.02(+0.17%)
May 24, 2019 11.68 11.68 11.30 11.52 856,500 +0.25(+2.22%)
May 23, 2019 11.64 11.78 11.20 11.27 1,142,858 -0.44(-3.76%)
May 22, 2019 12.05 12.15 11.58 11.71 805,871 -0.31(-2.58%)
May 21, 2019 12.00 12.17 11.89 12.02 924,774 +0.12(+1.01%)
May 20, 2019 11.88 11.96 11.66 11.90 447,351 -0.03(-0.25%)
May 17, 2019 11.72 12.27 11.70 11.93 664,400 +0.24(+2.05%)
May 16, 2019 11.68 12.15 11.60 11.69 621,245 +0.07(+0.60%)
May 15, 2019 11.45 11.69 11.20 11.62 546,544 +0.09(+0.78%)
May 14, 2019 11.31 11.61 11.18 11.53 460,262 +0.24(+2.13%)
May 13, 2019 11.61 11.70 10.96 11.29 746,734 -0.52(-4.40%)
May 10, 2019 11.84 11.87 11.46 11.81 550,600 -0.06(-0.51%)
May 09, 2019 11.72 11.98 11.26 11.87 814,457 +0.07(+0.59%)
May 08, 2019 12.55 12.61 11.77 11.80 723,703 -0.78(-6.20%)
May 07, 2019 12.30 12.68 12.30 12.58 1,183,790 +0.18(+1.45%)
May 06, 2019 12.06 12.40 11.97 12.40 587,201 +0.19(+1.56%)
May 03, 2019 12.03 12.22 11.96 12.21 649,600 +0.28(+2.35%)
May 02, 2019 12.14 12.32 11.88 11.93 1,036,016 -0.28(-2.29%)
May 01, 2019 12.99 13.00 12.18 12.21 1,560,739 -0.71(-5.50%)
Apr 30, 2019 12.73 12.99 12.67 12.92 1,614,476 +0.22(+1.73%)
Apr 29, 2019 12.39 12.75 12.39 12.70 1,284,773 +0.29(+2.34%)
Apr 26, 2019 12.50 12.60 12.26 12.41 699,600 -0.01(-0.08%)
Apr 25, 2019 11.98 12.47 11.85 12.42 803,030 +0.44(+3.67%)
Apr 24, 2019 12.16 12.20 11.85 11.98 1,280,797 -0.15(-1.24%)
Apr 23, 2019 12.17 12.34 12.04 12.13 1,155,753 -0.08(-0.66%)
Apr 22, 2019 12.92 13.00 12.12 12.21 1,208,965 -0.73(-5.64%)
Apr 18, 2019 13.30 13.31 12.89 12.94 854,900 -0.39(-2.93%)
Apr 17, 2019 13.35 13.49 13.10 13.33 716,615 +0.05(+0.38%)
Apr 16, 2019 13.30 13.47 13.03 13.28 648,009 -0.03(-0.23%)
Apr 15, 2019 13.67 13.72 13.17 13.31 652,616 -0.34(-2.49%)
Apr 12, 2019 13.72 13.92 13.62 13.65 564,700 +0.03(+0.22%)
Apr 11, 2019 13.50 13.79 13.48 13.62 657,493 +0.13(+0.96%)
Apr 10, 2019 13.14 13.54 13.08 13.49 772,925 +0.33(+2.51%)
Apr 09, 2019 13.47 13.67 13.16 13.16 1,041,732 -0.29(-2.16%)
Apr 08, 2019 13.03 13.52 13.00 13.45 889,668 +0.42(+3.22%)
Apr 05, 2019 13.28 13.31 12.97 13.03 1,262,900 -0.23(-1.73%)
Apr 04, 2019 12.91 13.31 12.85 13.26 1,102,463 +0.41(+3.19%)
Apr 03, 2019 13.31 13.54 12.80 12.85 1,231,998 -0.39(-2.95%)
Apr 02, 2019 13.68 13.79 13.20 13.24 581,866 -0.45(-3.29%)
Apr 01, 2019 13.33 13.75 13.16 13.69 1,169,411 +0.47(+3.56%)
Mar 29, 2019 13.30 13.45 13.08 13.22 1,167,800 -0.06(-0.45%)
Mar 28, 2019 13.01 13.35 13.00 13.28 971,961 +0.27(+2.08%)
Mar 27, 2019 13.15 13.38 12.91 13.01 830,301 -0.16(-1.21%)
Mar 26, 2019 13.12 13.50 13.04 13.17 1,120,535 +0.07(+0.53%)
Mar 25, 2019 13.02 13.20 12.92 13.10 670,928 +0.07(+0.54%)
Mar 22, 2019 13.47 13.52 12.87 13.03 939,600 -0.54(-3.98%)
Mar 21, 2019 13.41 13.83 13.37 13.57 1,092,411 +0.09(+0.67%)
Mar 20, 2019 13.63 13.83 13.45 13.48 1,106,288 -0.23(-1.68%)
Mar 19, 2019 14.01 14.12 13.43 13.71 1,046,714 -0.13(-0.94%)
Mar 18, 2019 13.25 13.84 13.25 13.84 1,563,389 +0.62(+4.69%)
Mar 15, 2019 13.26 13.63 13.08 13.22 1,886,000 +0.07(+0.53%)
Mar 14, 2019 12.76 13.29 12.71 13.15 1,476,888 +0.42(+3.30%)
Mar 13, 2019 13.35 13.50 12.70 12.73 2,603,937 -0.70(-5.21%)
Mar 12, 2019 14.06 14.44 13.18 13.43 2,702,229 -1.26(-8.58%)
Mar 11, 2019 13.96 14.73 13.96 14.69 1,260,712 +0.54(+3.82%)
Mar 08, 2019 14.16 14.39 13.89 14.15 1,451,900 -0.08(-0.56%)
Mar 07, 2019 13.21 14.37 12.86 14.23 3,112,114 +0.50(+3.64%)
Mar 06, 2019 14.19 14.80 13.50 13.73 5,045,962 -1.28(-8.53%)
Mar 05, 2019 15.15 15.42 14.92 15.01 1,384,036 -0.13(-0.86%)
Mar 04, 2019 15.16 15.20 14.72 15.14 1,196,303 -0.05(-0.33%)
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.