Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.73 14.97 14.03 14.86 845,400 +0.10(+0.68%)
Jun 27, 2019 14.67 15.18 14.50 14.76 84,667 +0.21(+1.44%)
Jun 26, 2019 15.96 15.96 14.43 14.55 128,239 -1.34(-8.43%)
Jun 25, 2019 15.69 16.36 15.66 15.89 73,464 +0.29(+1.86%)
Jun 24, 2019 16.56 16.66 15.55 15.60 70,186 -1.03(-6.19%)
Jun 21, 2019 16.90 17.50 16.35 16.63 106,800 -0.29(-1.71%)
Jun 20, 2019 18.49 18.70 16.82 16.92 105,851 -1.59(-8.59%)
Jun 19, 2019 17.36 18.88 17.22 18.51 106,552 +0.98(+5.59%)
Jun 18, 2019 17.42 18.00 16.96 17.53 72,110 +0.46(+2.69%)
Jun 17, 2019 16.90 18.10 16.76 17.07 95,682 +0.29(+1.73%)
Jun 14, 2019 17.40 17.77 16.60 16.78 33,600 -0.65(-3.73%)
Jun 13, 2019 17.40 18.12 17.17 17.43 34,685 +0.08(+0.46%)
Jun 12, 2019 16.75 17.64 16.27 17.35 144,825 +0.57(+3.40%)
Jun 11, 2019 17.51 17.51 16.38 16.78 87,629 -0.71(-4.06%)
Jun 10, 2019 16.48 17.64 16.33 17.49 39,421 +1.08(+6.58%)
Jun 07, 2019 16.68 17.11 16.24 16.41 30,600 -0.22(-1.32%)
Jun 06, 2019 17.79 17.79 16.01 16.63 52,609 -1.16(-6.52%)
Jun 05, 2019 17.87 18.40 17.33 17.79 57,824 -0.18(-1.00%)
Jun 04, 2019 18.67 18.67 17.82 17.97 46,793 -0.54(-2.92%)
Jun 03, 2019 18.72 19.18 18.21 18.51 39,308 -0.21(-1.12%)
May 31, 2019 18.22 19.50 17.77 18.72 65,800 +0.54(+2.97%)
May 30, 2019 17.81 18.58 17.28 18.18 67,866 +0.43(+2.42%)
May 29, 2019 17.41 17.94 16.63 17.75 65,292 +0.23(+1.31%)
May 28, 2019 18.94 19.05 17.06 17.52 82,977 -1.46(-7.69%)
May 24, 2019 17.81 19.51 17.77 18.98 142,000 +1.28(+7.23%)
May 23, 2019 17.03 17.70 16.79 17.70 75,095 +0.47(+2.73%)
May 22, 2019 16.90 17.38 16.84 17.23 43,752 +0.22(+1.29%)
May 21, 2019 16.43 17.18 16.43 17.01 55,186 +0.59(+3.59%)
May 20, 2019 16.14 17.08 15.80 16.42 50,542 +0.24(+1.48%)
May 17, 2019 15.53 16.95 15.53 16.18 88,400 +0.59(+3.78%)
May 16, 2019 15.66 16.43 15.44 15.59 34,388 -0.11(-0.70%)
May 15, 2019 14.95 16.77 14.70 15.70 182,862 +0.88(+5.94%)
May 14, 2019 14.93 14.93 14.45 14.82 62,182 +0.22(+1.51%)
May 13, 2019 14.29 14.72 14.02 14.60 36,551 -0.08(-0.54%)
May 10, 2019 14.73 15.08 14.01 14.68 64,000 -0.11(-0.74%)
May 09, 2019 14.13 15.20 13.00 14.79 86,592 +0.58(+4.08%)
May 08, 2019 12.80 14.33 12.80 14.21 139,263 +1.40(+10.93%)
May 07, 2019 14.11 14.22 12.69 12.81 55,018 -0.42(-3.17%)
May 06, 2019 12.83 13.31 12.76 13.23 36,068 +0.18(+1.38%)
May 03, 2019 12.51 13.07 12.47 13.05 42,900 +0.62(+4.99%)
May 02, 2019 11.82 12.58 11.82 12.43 62,976 +0.60(+5.07%)
May 01, 2019 11.95 11.98 11.58 11.83 37,727 -0.03(-0.25%)
Apr 30, 2019 12.26 12.30 11.85 11.86 60,482 -0.29(-2.39%)
Apr 29, 2019 12.20 12.60 12.13 12.15 48,294 +0.02(+0.16%)
Apr 26, 2019 12.11 12.19 12.01 12.13 21,300 +0.03(+0.25%)
Apr 25, 2019 12.18 12.22 12.01 12.10 27,374 -0.11(-0.90%)
Apr 24, 2019 12.46 12.57 12.18 12.21 24,250 -0.19(-1.53%)
Apr 23, 2019 12.30 12.72 12.14 12.40 60,862 +0.02(+0.16%)
Apr 22, 2019 12.31 12.55 12.09 12.38 19,949 +0.09(+0.73%)
Apr 18, 2019 12.63 12.64 12.07 12.29 63,800 -0.34(-2.69%)
Apr 17, 2019 13.29 13.30 12.56 12.63 25,301 -0.58(-4.39%)
Apr 16, 2019 12.83 13.34 12.72 13.21 35,055 +0.41(+3.20%)
Apr 15, 2019 12.72 13.25 12.50 12.80 51,074 -0.01(-0.08%)
Apr 12, 2019 12.98 12.98 12.72 12.81 44,600 -0.21(-1.61%)
Apr 11, 2019 13.37 13.46 12.86 13.02 18,950 -0.31(-2.33%)
Apr 10, 2019 13.15 13.36 13.05 13.33 14,222 +0.18(+1.37%)
Apr 09, 2019 13.42 13.54 12.90 13.15 33,576 -0.33(-2.45%)
Apr 08, 2019 13.47 13.56 13.30 13.48 30,281 +0.10(+0.75%)
Apr 05, 2019 13.17 13.45 13.07 13.38 46,900 +0.24(+1.83%)
Apr 04, 2019 13.25 13.39 12.79 13.14 24,419 -0.09(-0.68%)
Apr 03, 2019 12.50 13.37 12.50 13.23 66,660 +0.80(+6.44%)
Apr 02, 2019 12.42 12.46 12.00 12.43 28,771 +0.03(+0.24%)
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.