Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.26 19.55 19.11 19.32 1,338,400 -0.28(-1.43%)
May 30, 2019 19.63 20.00 19.46 19.60 1,383,102 +0.03(+0.15%)
May 29, 2019 19.62 20.09 19.25 19.57 3,756,684 -0.37(-1.86%)
May 28, 2019 22.02 22.20 19.89 19.94 2,374,091 -2.06(-9.36%)
May 24, 2019 22.02 22.16 21.60 22.00 2,819,600 +0.17(+0.78%)
May 23, 2019 22.28 22.54 21.78 21.83 2,524,344 -0.72(-3.19%)
May 22, 2019 22.57 22.89 22.49 22.55 2,460,438 -0.13(-0.57%)
May 21, 2019 22.38 22.80 22.30 22.68 2,421,501 +0.35(+1.57%)
May 20, 2019 22.14 22.41 21.80 22.33 1,173,027 +0.08(+0.36%)
May 17, 2019 22.55 22.61 22.20 22.25 1,426,400 -0.20(-0.89%)
May 16, 2019 22.15 22.58 22.11 22.45 1,761,588 +0.37(+1.68%)
May 15, 2019 22.17 22.42 21.83 22.08 1,950,097 -0.39(-1.74%)
May 14, 2019 22.20 22.63 21.86 22.47 3,552,994 +0.27(+1.22%)
May 13, 2019 22.69 22.77 21.97 22.20 2,466,191 -1.03(-4.43%)
May 10, 2019 23.59 23.93 22.79 23.23 4,879,700 -0.59(-2.48%)
May 09, 2019 24.05 24.21 23.00 23.82 3,619,808 -0.57(-2.34%)
May 08, 2019 27.00 27.20 24.27 24.39 5,883,870 -2.55(-9.47%)
May 07, 2019 30.00 30.91 26.90 26.94 3,538,725 -1.46(-5.14%)
May 06, 2019 28.68 28.71 27.98 28.40 2,241,698 -0.78(-2.67%)
May 03, 2019 28.29 29.29 28.04 29.18 1,072,500 +0.99(+3.51%)
May 02, 2019 28.12 28.25 27.50 28.19 961,656 +0.19(+0.68%)
May 01, 2019 27.81 28.31 27.60 28.00 1,043,661 +0.15(+0.54%)
Apr 30, 2019 27.97 28.07 27.55 27.85 1,085,822 -0.20(-0.71%)
Apr 29, 2019 27.66 28.12 27.55 28.05 796,043 +0.51(+1.85%)
Apr 26, 2019 27.28 27.76 26.86 27.54 739,700 +0.28(+1.03%)
Apr 25, 2019 27.78 27.82 27.04 27.26 1,125,167 -0.41(-1.48%)
Apr 24, 2019 26.54 27.92 26.54 27.67 1,202,597 +1.10(+4.14%)
Apr 23, 2019 25.80 26.84 25.66 26.57 1,560,109 -0.69(-2.53%)
Apr 22, 2019 27.39 27.81 27.17 27.26 1,097,871 -0.14(-0.51%)
Apr 18, 2019 27.31 27.88 27.31 27.40 689,800 -0.11(-0.40%)
Apr 17, 2019 26.96 27.59 26.78 27.51 786,792 +0.60(+2.23%)
Apr 16, 2019 26.45 27.29 26.23 26.91 862,483 +0.48(+1.82%)
Apr 15, 2019 26.60 27.15 26.39 26.43 759,120 -0.11(-0.41%)
Apr 12, 2019 26.20 26.62 25.90 26.54 1,097,900 +0.42(+1.61%)
Apr 11, 2019 26.18 26.45 26.00 26.12 681,097 -0.05(-0.19%)
Apr 10, 2019 25.93 26.45 25.88 26.17 1,841,975 +0.26(+1.00%)
Apr 09, 2019 25.91 26.11 25.67 25.91 909,510 -0.03(-0.12%)
Apr 08, 2019 26.44 26.68 25.85 25.94 1,474,977 -0.63(-2.37%)
Apr 05, 2019 26.59 26.94 26.41 26.57 1,641,700 +0.05(+0.19%)
Apr 04, 2019 26.43 26.53 26.01 26.52 694,608 +0.07(+0.26%)
Apr 03, 2019 26.68 26.72 26.36 26.45 529,624 +0.06(+0.23%)
Apr 02, 2019 26.73 26.88 26.34 26.39 1,736,917 -0.42(-1.57%)
Apr 01, 2019 25.94 26.87 25.80 26.81 1,137,659 +1.06(+4.12%)
Mar 29, 2019 26.25 26.57 25.71 25.75 1,605,200 -0.37(-1.42%)
Mar 28, 2019 25.89 26.63 25.89 26.12 677,637 +0.58(+2.27%)
Mar 27, 2019 25.53 25.66 25.23 25.54 3,086,945 +0.11(+0.43%)
Mar 26, 2019 25.61 25.78 25.26 25.43 726,538 +0.01(+0.04%)
Mar 25, 2019 25.13 25.63 24.83 25.42 1,227,592 +0.32(+1.27%)
Mar 22, 2019 25.73 25.78 25.00 25.10 1,007,200 -0.73(-2.83%)
Mar 21, 2019 25.53 25.92 25.48 25.83 1,146,804 +0.22(+0.86%)
Mar 20, 2019 25.75 25.98 25.19 25.61 1,312,125 -0.18(-0.70%)
Mar 19, 2019 25.64 25.93 25.44 25.79 1,032,728 +0.05(+0.19%)
Mar 18, 2019 24.69 25.80 24.59 25.74 1,181,168 +0.82(+3.29%)
Mar 15, 2019 24.85 25.15 24.62 24.92 2,135,900 +0.09(+0.36%)
Mar 14, 2019 25.04 25.10 24.72 24.83 794,642 -0.22(-0.88%)
Mar 13, 2019 24.89 25.25 24.89 25.05 1,318,911 +0.15(+0.60%)
Mar 12, 2019 24.93 25.05 24.46 24.90 1,117,170 -0.06(-0.24%)
Mar 11, 2019 25.18 25.28 24.72 24.96 1,649,361 -0.22(-0.87%)
Mar 08, 2019 25.25 25.50 24.82 25.18 1,232,300 -0.19(-0.75%)
Mar 07, 2019 24.95 25.42 24.79 25.37 1,071,616 +0.43(+1.72%)
Mar 06, 2019 25.29 25.46 24.60 24.94 1,570,726 -0.31(-1.23%)
Mar 05, 2019 24.29 25.35 24.26 25.25 1,748,254 +0.98(+4.04%)
Mar 04, 2019 25.17 25.21 24.23 24.27 2,379,145 -0.85(-3.38%)
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.