Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.06 21.17 20.82 20.99 2,747,030 -0.43(-1.99%)
May 30, 2019 22.20 22.26 21.30 21.41 3,441,260 -0.83(-3.74%)
May 29, 2019 22.02 22.30 21.74 22.25 2,219,223 -0.09(-0.40%)
May 28, 2019 22.82 22.90 22.21 22.34 3,560,255 -0.46(-2.00%)
May 24, 2019 23.23 23.38 22.75 22.79 3,788,437 -0.23(-0.99%)
May 23, 2019 23.67 23.67 22.85 23.02 3,289,814 -0.99(-4.13%)
May 22, 2019 24.37 24.51 23.81 24.01 2,219,918 -0.50(-2.02%)
May 21, 2019 24.06 24.63 23.66 24.50 2,796,148 +0.74(+3.13%)
May 20, 2019 24.10 24.64 23.62 23.76 3,320,746 -0.51(-2.08%)
May 17, 2019 24.37 24.76 24.12 24.27 3,258,193 -0.48(-1.92%)
May 16, 2019 24.89 25.00 24.44 24.74 2,259,393 -0.03(-0.12%)
May 15, 2019 24.41 24.90 24.30 24.77 2,765,998 +0.00(+0.00%)
May 14, 2019 24.55 25.23 24.46 24.77 4,359,959 +0.47(+1.92%)
May 13, 2019 24.10 24.42 23.74 24.31 4,408,922 -0.50(-2.00%)
May 10, 2019 24.49 25.07 24.04 24.80 3,585,102 +0.23(+0.93%)
May 09, 2019 24.17 24.66 23.65 24.57 2,657,202 +0.12(+0.49%)
May 08, 2019 24.79 25.19 24.44 24.46 3,334,978 -0.49(-1.95%)
May 07, 2019 25.37 25.48 24.76 24.94 4,058,854 -0.72(-2.82%)
May 06, 2019 25.70 25.75 25.04 25.66 4,120,504 -0.76(-2.89%)
May 03, 2019 25.98 26.57 25.80 26.43 3,408,523 +0.74(+2.89%)
May 02, 2019 25.63 26.13 25.47 25.68 2,945,160 -0.07(-0.27%)
May 01, 2019 26.45 26.84 25.73 25.75 3,717,525 -0.67(-2.55%)
Apr 30, 2019 26.46 26.76 26.12 26.43 3,301,371 -0.17(-0.63%)
Apr 29, 2019 26.56 26.68 26.23 26.59 2,320,701 -0.06(-0.22%)
Apr 26, 2019 26.79 26.99 26.58 26.65 2,279,281 -0.20(-0.74%)
Apr 25, 2019 27.77 27.77 26.75 26.85 3,183,719 -1.00(-3.59%)
Apr 24, 2019 28.22 28.27 27.49 27.85 3,423,756 -0.41(-1.44%)
Apr 23, 2019 27.81 28.64 27.81 28.26 4,830,737 +0.39(+1.39%)
Apr 22, 2019 26.27 27.97 26.27 27.87 6,300,897 +1.47(+5.55%)
Apr 18, 2019 27.10 27.15 25.47 26.41 9,567,106 -1.05(-3.82%)
Apr 17, 2019 27.71 28.32 27.41 27.46 5,057,684 +0.00(+0.00%)
Apr 16, 2019 27.54 27.69 27.14 27.46 4,132,848 -0.02(-0.07%)
Apr 15, 2019 28.11 28.13 27.31 27.48 4,204,535 -0.54(-1.94%)
Apr 12, 2019 28.63 28.92 27.98 28.02 2,779,136 -0.20(-0.70%)
Apr 11, 2019 28.58 28.83 28.03 28.22 3,442,691 -0.65(-2.26%)
Apr 10, 2019 28.93 29.06 28.61 28.87 2,623,071 +0.05(+0.17%)
Apr 09, 2019 29.10 29.22 28.65 28.82 2,377,896 -0.55(-1.89%)
Apr 08, 2019 29.27 29.45 29.04 29.38 2,398,303 +0.11(+0.37%)
Apr 05, 2019 29.12 29.41 28.81 29.27 3,047,488 +0.26(+0.89%)
Apr 04, 2019 28.33 29.06 28.11 29.01 2,680,016 +0.59(+2.09%)
Apr 03, 2019 28.18 28.60 28.04 28.42 4,723,158 +0.15(+0.53%)
Apr 02, 2019 28.85 29.01 27.91 28.27 3,875,640 -0.91(-3.12%)
Apr 01, 2019 28.41 29.39 28.26 29.18 3,916,278 +1.29(+4.62%)
Mar 29, 2019 28.01 28.53 27.74 27.89 3,414,984 +0.17(+0.61%)
Mar 28, 2019 27.78 27.78 27.12 27.72 2,577,614 +0.08(+0.29%)
Mar 27, 2019 27.63 27.72 26.96 27.64 2,547,558 +0.37(+1.34%)
Mar 26, 2019 27.87 28.23 27.01 27.28 4,326,248 -0.48(-1.71%)
Mar 25, 2019 27.85 28.29 27.51 27.75 2,898,695 -0.10(-0.36%)
Mar 22, 2019 28.82 28.99 27.54 27.85 3,388,230 -1.28(-4.39%)
Mar 21, 2019 28.27 29.25 28.23 29.13 3,265,879 +0.61(+2.15%)
Mar 20, 2019 28.23 28.84 27.43 28.52 3,414,282 +0.17(+0.59%)
Mar 19, 2019 28.75 29.04 28.22 28.35 2,483,279 -0.02(-0.07%)
Mar 18, 2019 27.73 28.59 27.66 28.37 3,555,982 +0.79(+2.87%)
Mar 15, 2019 27.60 28.26 27.48 27.58 2,965,004 -0.05(-0.18%)
Mar 14, 2019 28.52 28.57 27.55 27.62 3,735,358 -1.08(-3.76%)
Mar 13, 2019 28.35 29.04 28.29 28.70 3,705,327 +0.53(+1.90%)
Mar 12, 2019 27.47 28.32 27.34 28.17 3,141,700 +0.91(+3.34%)
Mar 11, 2019 26.51 27.31 26.48 27.26 3,531,289 +0.69(+2.61%)
Mar 08, 2019 26.67 26.90 26.26 26.56 2,891,808 -0.53(-1.97%)
Mar 07, 2019 27.89 28.03 27.05 27.10 3,132,190 -0.88(-3.15%)
Mar 06, 2019 28.78 28.88 27.87 27.98 2,489,303 -0.94(-3.25%)
Mar 05, 2019 28.79 29.03 28.49 28.92 1,908,928 +0.04(+0.14%)
Mar 04, 2019 29.63 29.68 28.46 28.88 2,716,773 -0.50(-1.69%)
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.