Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.28 15.38 15.17 15.29 194,834 +0.07(+0.43%)
Jun 27, 2019 14.98 15.25 14.88 15.22 76,090 +0.29(+1.94%)
Jun 26, 2019 15.03 15.03 14.88 14.93 32,471 +0.03(+0.19%)
Jun 25, 2019 15.05 15.15 14.89 14.90 36,504 -0.15(-1.01%)
Jun 24, 2019 15.19 15.19 14.83 15.06 143,792 -0.14(-0.90%)
Jun 21, 2019 14.71 15.32 14.71 15.19 495,451 +0.55(+3.75%)
Jun 20, 2019 14.71 14.78 14.60 14.64 80,314 +0.03(+0.20%)
Jun 19, 2019 14.53 14.63 14.49 14.62 239,428 +0.07(+0.50%)
Jun 18, 2019 14.46 14.58 14.46 14.54 89,446 +0.07(+0.50%)
Jun 17, 2019 14.38 14.53 14.28 14.47 238,838 +0.08(+0.55%)
Jun 14, 2019 14.37 14.41 14.17 14.39 97,901 +0.03(+0.20%)
Jun 13, 2019 14.59 14.59 14.33 14.36 87,631 -0.12(-0.80%)
Jun 12, 2019 14.53 14.59 14.41 14.48 92,939 -0.08(-0.55%)
Jun 11, 2019 14.59 14.64 14.51 14.56 81,990 -0.02(-0.15%)
Jun 10, 2019 14.62 14.65 14.53 14.58 101,736 +0.01(+0.10%)
Jun 07, 2019 14.57 14.64 14.50 14.56 83,105 +0.01(+0.05%)
Jun 06, 2019 14.56 14.64 14.54 14.56 76,628 -0.01(-0.10%)
Jun 05, 2019 14.65 14.65 14.46 14.57 73,985 -0.12(-0.84%)
Jun 04, 2019 14.63 14.79 14.58 14.70 100,502 +0.05(+0.35%)
Jun 03, 2019 14.53 14.71 14.53 14.64 120,777 +0.11(+0.75%)
May 31, 2019 14.46 14.55 14.33 14.54 210,183 +0.07(+0.50%)
May 30, 2019 14.72 14.72 14.35 14.46 235,586 -0.22(-1.48%)
May 29, 2019 14.69 14.69 14.49 14.68 81,936 -0.04(-0.29%)
May 28, 2019 14.86 14.86 14.60 14.72 138,731 -0.14(-0.92%)
May 24, 2019 14.80 14.86 14.70 14.86 497,663 +0.15(+1.03%)
May 23, 2019 14.64 14.74 14.46 14.71 150,726 +0.03(+0.20%)
May 22, 2019 14.62 14.68 14.59 14.68 224,985 +0.04(+0.30%)
May 21, 2019 14.61 14.68 14.56 14.64 561,315 +0.12(+0.85%)
May 20, 2019 14.44 14.54 14.41 14.51 597,666 +0.07(+0.50%)
May 17, 2019 14.46 14.53 14.39 14.44 113,941 -0.03(-0.20%)
May 16, 2019 14.46 14.62 14.45 14.47 153,739 -0.01(-0.05%)
May 15, 2019 14.46 14.56 14.41 14.48 229,653 -0.01(-0.05%)
May 14, 2019 14.56 14.73 14.46 14.49 151,965 +0.01(+0.05%)
May 13, 2019 14.65 14.65 14.37 14.48 391,804 -0.10(-0.68%)
May 10, 2019 14.53 14.61 14.51 14.58 114,433 +0.04(+0.29%)
May 09, 2019 14.60 14.70 14.50 14.53 85,357 -0.08(-0.53%)
May 08, 2019 14.68 14.77 14.61 14.61 300,905 -0.12(-0.81%)
May 07, 2019 14.74 14.81 14.65 14.73 126,269 -0.04(-0.29%)
May 06, 2019 14.82 14.91 14.77 14.77 32,242 -0.07(-0.48%)
May 03, 2019 15.01 15.11 14.83 14.84 165,056 -0.09(-0.61%)
May 02, 2019 14.99 15.08 14.71 14.94 237,927 -0.05(-0.33%)
May 01, 2019 15.08 15.08 14.89 14.99 58,936 -0.03(-0.19%)
Apr 30, 2019 15.07 15.27 14.96 15.01 165,162 -0.08(-0.51%)
Apr 29, 2019 15.16 15.22 15.04 15.09 147,149 -0.01(-0.09%)
Apr 26, 2019 15.24 15.24 14.99 15.11 70,900 -0.09(-0.60%)
Apr 25, 2019 14.99 15.23 14.98 15.20 122,972 +0.10(+0.65%)
Apr 24, 2019 15.37 15.37 15.00 15.10 65,289 -0.23(-1.47%)
Apr 23, 2019 15.20 15.37 15.20 15.32 78,295 +0.16(+1.07%)
Apr 22, 2019 15.01 15.18 14.91 15.16 32,548 +0.22(+1.46%)
Apr 18, 2019 14.94 15.10 14.87 14.94 74,587 -0.01(-0.09%)
Apr 17, 2019 14.96 14.99 14.87 14.96 43,208 +0.04(+0.28%)
Apr 16, 2019 14.95 14.95 14.79 14.92 72,498 -0.02(-0.14%)
Apr 15, 2019 14.97 14.97 14.82 14.94 84,652 -0.03(-0.19%)
Apr 12, 2019 15.03 15.03 14.87 14.96 26,374 +0.07(+0.47%)
Apr 11, 2019 14.87 14.91 14.77 14.89 31,336 +0.05(+0.33%)
Apr 10, 2019 14.92 14.92 14.75 14.84 58,233 -0.03(-0.19%)
Apr 09, 2019 14.94 14.95 14.82 14.87 33,496 -0.08(-0.57%)
Apr 08, 2019 15.01 15.04 14.89 14.96 54,383 -0.05(-0.33%)
Apr 05, 2019 14.98 15.06 14.97 15.01 18,150 +0.03(+0.19%)
Apr 04, 2019 14.89 15.08 14.87 14.98 55,339 +0.06(+0.43%)
Apr 03, 2019 15.01 15.01 14.75 14.92 65,753 -0.02(-0.14%)
Apr 02, 2019 14.82 15.03 14.81 14.94 133,380 +0.02(+0.14%)
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.