Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.13 17.37 16.94 16.95 438,077 -0.21(-1.22%)
Jun 27, 2019 16.90 17.17 16.81 17.16 89,690 +0.36(+2.11%)
Jun 26, 2019 17.10 17.10 16.76 16.81 115,702 -0.27(-1.61%)
Jun 25, 2019 17.24 17.31 17.05 17.08 61,659 -0.12(-0.70%)
Jun 24, 2019 17.85 17.85 17.11 17.20 116,298 -0.12(-0.70%)
Jun 21, 2019 17.52 17.60 17.23 17.32 265,498 -0.29(-1.65%)
Jun 20, 2019 17.85 17.85 17.42 17.61 97,582 +0.07(+0.41%)
Jun 19, 2019 17.19 17.56 17.13 17.54 84,470 +0.18(+1.02%)
Jun 18, 2019 17.54 17.65 17.15 17.36 84,363 -0.10(-0.55%)
Jun 17, 2019 17.24 17.48 17.22 17.46 63,562 +0.19(+1.07%)
Jun 14, 2019 17.19 17.42 17.15 17.27 85,856 +0.03(+0.19%)
Jun 13, 2019 17.23 17.27 17.09 17.24 72,981 +0.06(+0.38%)
Jun 12, 2019 17.30 17.37 17.16 17.18 86,815 -0.15(-0.84%)
Jun 11, 2019 17.23 17.33 16.99 17.32 127,090 +0.18(+1.04%)
Jun 10, 2019 17.49 17.67 16.73 17.14 176,869 -0.42(-2.39%)
Jun 07, 2019 17.47 17.63 17.40 17.56 86,599 +0.12(+0.69%)
Jun 06, 2019 17.59 17.68 17.27 17.44 68,527 -0.23(-1.28%)
Jun 05, 2019 17.59 17.69 17.48 17.67 70,054 +0.15(+0.83%)
Jun 04, 2019 17.68 17.68 17.34 17.52 61,994 -0.13(-0.73%)
Jun 03, 2019 17.79 17.79 17.42 17.65 105,283 -0.01(-0.05%)
May 31, 2019 17.51 17.82 17.40 17.66 255,834 +0.10(+0.55%)
May 30, 2019 17.71 17.80 17.43 17.56 217,670 -0.14(-0.78%)
May 29, 2019 17.98 18.19 17.65 17.70 134,661 -0.33(-1.84%)
May 28, 2019 18.25 18.39 18.03 18.03 91,152 -0.17(-0.93%)
May 24, 2019 18.23 18.29 18.12 18.20 57,361 +0.01(+0.04%)
May 23, 2019 18.14 18.20 17.90 18.19 86,235 -0.06(-0.31%)
May 22, 2019 18.31 18.42 18.13 18.25 73,008 -0.10(-0.53%)
May 21, 2019 18.26 18.43 18.14 18.35 80,133 +0.15(+0.80%)
May 20, 2019 18.23 18.31 18.11 18.20 105,546 -0.07(-0.40%)
May 17, 2019 18.23 18.38 18.10 18.27 140,987 -0.03(-0.18%)
May 16, 2019 18.19 18.56 18.19 18.31 96,280 -0.07(-0.40%)
May 15, 2019 18.33 18.42 18.23 18.38 80,790 -0.02(-0.09%)
May 14, 2019 18.32 18.43 18.16 18.40 97,220 +0.10(+0.53%)
May 13, 2019 18.44 18.63 18.27 18.30 150,112 -0.29(-1.56%)
May 10, 2019 18.47 18.60 18.33 18.59 109,023 +0.09(+0.48%)
May 09, 2019 18.23 18.52 18.07 18.50 79,746 +0.25(+1.37%)
May 08, 2019 18.17 18.35 18.16 18.25 75,511 +0.08(+0.44%)
May 07, 2019 18.35 18.36 18.06 18.17 217,432 -0.22(-1.19%)
May 06, 2019 17.96 18.44 17.89 18.39 116,950 +0.32(+1.79%)
May 03, 2019 17.78 18.10 17.73 18.06 97,997 +0.38(+2.15%)
May 02, 2019 17.72 17.89 17.53 17.68 89,367 -0.06(-0.36%)
May 01, 2019 17.73 17.81 17.56 17.75 325,995 +0.05(+0.27%)
Apr 30, 2019 17.75 17.89 17.58 17.70 120,435 -0.01(-0.05%)
Apr 29, 2019 17.75 17.85 17.65 17.71 99,234 -0.06(-0.32%)
Apr 26, 2019 17.61 17.80 17.57 17.77 79,537 +0.27(+1.57%)
Apr 25, 2019 17.35 17.54 17.26 17.49 69,391 +0.04(+0.23%)
Apr 24, 2019 17.35 17.67 17.35 17.45 177,736 +0.12(+0.70%)
Apr 23, 2019 16.96 17.37 16.96 17.33 112,111 +0.41(+2.43%)
Apr 22, 2019 16.72 16.97 16.61 16.92 573,180 +0.18(+1.06%)
Apr 18, 2019 16.57 16.74 16.54 16.74 160,066 +0.16(+0.97%)
Apr 17, 2019 16.67 16.72 16.45 16.58 159,428 -0.03(-0.19%)
Apr 16, 2019 16.88 16.96 16.55 16.61 72,500 -0.29(-1.72%)
Apr 15, 2019 16.93 16.95 16.73 16.90 46,509 -0.01(-0.05%)
Apr 12, 2019 16.87 16.94 16.79 16.91 69,874 +0.04(+0.24%)
Apr 11, 2019 17.02 17.14 16.85 16.87 144,113 -0.15(-0.90%)
Apr 10, 2019 16.60 17.10 16.59 17.02 228,265 +0.48(+2.93%)
Apr 09, 2019 16.58 16.70 16.52 16.54 79,422 -0.04(-0.24%)
Apr 08, 2019 16.63 16.64 16.52 16.58 75,594 -0.11(-0.68%)
Apr 05, 2019 16.63 16.79 16.63 16.69 96,387 +0.06(+0.39%)
Apr 04, 2019 16.68 16.71 16.53 16.63 53,045 -0.01(-0.05%)
Apr 03, 2019 16.70 16.72 16.49 16.64 72,897 -0.05(-0.31%)
Apr 02, 2019 16.52 16.75 16.25 16.69 163,022 +0.25(+1.50%)
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.