Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.17 13.17 12.61 12.70 58,100 -0.66(-4.94%)
May 30, 2019 13.53 13.84 13.29 13.36 41,237 -0.16(-1.18%)
May 29, 2019 14.53 14.72 13.27 13.52 57,255 -1.16(-7.90%)
May 28, 2019 14.61 14.95 14.60 14.68 116,417 +0.06(+0.41%)
May 24, 2019 15.13 15.55 14.54 14.62 26,000 -0.16(-1.08%)
May 23, 2019 14.85 15.11 14.60 14.78 31,898 -0.12(-0.81%)
May 22, 2019 15.00 15.35 14.80 14.90 25,359 -0.10(-0.67%)
May 21, 2019 14.84 15.26 14.84 15.00 49,827 +0.28(+1.90%)
May 20, 2019 14.55 14.87 14.52 14.72 49,403 +0.10(+0.68%)
May 17, 2019 14.78 15.23 14.55 14.62 24,900 -0.33(-2.21%)
May 16, 2019 15.35 15.72 14.88 14.95 45,175 -0.35(-2.29%)
May 15, 2019 15.23 15.53 15.00 15.30 32,078 -0.07(-0.46%)
May 14, 2019 15.36 16.00 15.36 15.37 67,171 +0.09(+0.59%)
May 13, 2019 15.80 15.80 15.17 15.28 25,388 -0.70(-4.38%)
May 10, 2019 15.98 16.48 15.77 15.98 41,000 +0.00(+0.00%)
May 09, 2019 15.64 16.45 15.35 15.98 65,291 +0.25(+1.59%)
May 08, 2019 14.50 16.25 14.50 15.73 88,565 +0.45(+2.95%)
May 07, 2019 15.47 15.83 15.24 15.28 59,838 -0.31(-1.99%)
May 06, 2019 14.55 15.84 14.55 15.59 75,971 -0.11(-0.70%)
May 03, 2019 15.62 16.19 15.51 15.70 112,300 +0.19(+1.23%)
May 02, 2019 15.37 15.57 14.95 15.51 34,746 +0.13(+0.85%)
May 01, 2019 15.97 16.00 15.20 15.38 31,072 -0.57(-3.57%)
Apr 30, 2019 16.51 16.51 15.82 15.95 45,817 -0.52(-3.16%)
Apr 29, 2019 16.60 16.64 16.02 16.47 23,930 -0.17(-1.02%)
Apr 26, 2019 16.83 16.87 16.40 16.64 12,100 -0.15(-0.89%)
Apr 25, 2019 17.04 17.13 16.48 16.79 24,928 -0.30(-1.76%)
Apr 24, 2019 17.40 17.40 16.78 17.09 32,264 -0.24(-1.38%)
Apr 23, 2019 17.75 17.90 16.79 17.33 62,087 -0.07(-0.40%)
Apr 22, 2019 16.90 17.50 16.78 17.40 53,929 +0.61(+3.63%)
Apr 18, 2019 16.98 17.15 16.73 16.79 22,600 -0.19(-1.12%)
Apr 17, 2019 16.63 17.10 16.33 16.98 72,782 +0.62(+3.79%)
Apr 16, 2019 16.32 17.00 16.32 16.36 59,202 +0.06(+0.37%)
Apr 15, 2019 17.07 17.08 16.27 16.30 51,536 -0.51(-3.03%)
Apr 12, 2019 16.65 17.36 16.59 16.81 77,000 +0.32(+1.94%)
Apr 11, 2019 16.76 16.80 16.35 16.49 18,366 -0.21(-1.26%)
Apr 10, 2019 16.54 17.11 16.45 16.70 67,344 +0.16(+0.97%)
Apr 09, 2019 16.96 17.09 16.52 16.54 28,205 -0.24(-1.43%)
Apr 08, 2019 16.40 16.90 15.77 16.78 62,957 +0.37(+2.25%)
Apr 05, 2019 16.65 17.35 15.92 16.41 64,300 -0.19(-1.14%)
Apr 04, 2019 17.47 17.75 16.59 16.60 56,708 -0.59(-3.43%)
Apr 03, 2019 17.18 17.72 16.64 17.19 66,214 +0.22(+1.30%)
Apr 02, 2019 17.04 17.19 16.53 16.97 25,273 -0.01(-0.06%)
Apr 01, 2019 17.67 17.67 16.88 16.98 63,401 -0.61(-3.47%)
Mar 29, 2019 16.37 17.72 16.07 17.59 102,900 +1.39(+8.58%)
Mar 28, 2019 15.74 16.42 15.74 16.20 24,730 +0.54(+3.45%)
Mar 27, 2019 17.06 17.23 15.17 15.66 138,994 -1.57(-9.11%)
Mar 26, 2019 18.50 18.64 16.72 17.23 110,522 -0.67(-3.74%)
Mar 25, 2019 17.18 17.95 17.10 17.90 35,933 +0.67(+3.89%)
Mar 22, 2019 18.51 18.94 17.14 17.23 108,600 -1.38(-7.42%)
Mar 21, 2019 19.00 19.29 18.40 18.61 69,804 -0.36(-1.90%)
Mar 20, 2019 18.00 19.30 17.59 18.97 124,006 +1.06(+5.92%)
Mar 19, 2019 17.61 18.00 17.02 17.91 137,111 +0.38(+2.17%)
Mar 18, 2019 17.05 17.65 16.69 17.53 145,135 +0.52(+3.06%)
Mar 15, 2019 16.49 17.13 16.19 17.01 133,300 +0.54(+3.28%)
Mar 14, 2019 16.85 16.93 15.79 16.47 99,620 -0.32(-1.91%)
Mar 13, 2019 16.75 17.34 15.60 16.79 114,341 -0.21(-1.24%)
Mar 12, 2019 17.26 17.26 16.10 17.00 184,798 -0.69(-3.90%)
Mar 11, 2019 17.00 17.87 16.72 17.69 106,305 +0.89(+5.30%)
Mar 08, 2019 16.22 17.11 15.86 16.80 76,700 +0.57(+3.51%)
Mar 07, 2019 15.90 16.28 15.57 16.23 36,007 +0.43(+2.72%)
Mar 06, 2019 16.42 16.47 15.61 15.80 46,000 -0.09(-0.57%)
Mar 05, 2019 16.72 16.72 15.86 15.89 102,897 -0.72(-4.33%)
Mar 04, 2019 16.74 16.75 16.20 16.61 41,470 +0.01(+0.06%)
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.