Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.56 20.65 20.45 20.47 463,635 -0.10(-0.51%)
Jun 27, 2019 20.41 20.58 20.25 20.57 483,170 +0.35(+1.71%)
Jun 26, 2019 20.32 20.40 20.22 20.23 351,084 +0.09(+0.42%)
Jun 25, 2019 20.45 20.45 20.12 20.14 170,203 -0.22(-1.09%)
Jun 24, 2019 20.44 20.45 20.16 20.36 160,111 +0.01(+0.06%)
Jun 21, 2019 20.07 20.46 20.06 20.35 358,500 +0.19(+0.94%)
Jun 20, 2019 20.40 20.44 20.16 20.16 240,966 -0.10(-0.52%)
Jun 19, 2019 20.10 20.35 19.91 20.27 381,423 +0.10(+0.52%)
Jun 18, 2019 20.23 20.36 20.08 20.16 295,382 -0.08(-0.39%)
Jun 17, 2019 20.38 20.38 20.17 20.24 255,137 -0.14(-0.71%)
Jun 14, 2019 20.27 20.38 20.15 20.38 152,813 +0.18(+0.91%)
Jun 13, 2019 20.24 20.33 20.04 20.20 209,009 +0.16(+0.82%)
Jun 12, 2019 20.16 20.16 19.97 20.04 150,281 -0.18(-0.91%)
Jun 11, 2019 20.42 20.42 20.13 20.22 225,842 -0.10(-0.48%)
Jun 10, 2019 20.29 20.38 20.12 20.32 234,602 +0.12(+0.58%)
Jun 07, 2019 20.29 20.35 20.17 20.20 227,386 -0.01(-0.06%)
Jun 06, 2019 20.02 20.29 20.02 20.21 232,390 +0.20(+0.98%)
Jun 05, 2019 20.17 20.17 19.92 20.02 133,887 -0.21(-1.04%)
Jun 04, 2019 19.96 20.28 19.86 20.23 505,291 +0.39(+1.98%)
Jun 03, 2019 19.66 19.84 19.60 19.83 267,026 +0.23(+1.17%)
May 31, 2019 19.50 19.76 19.50 19.61 229,220 -0.03(-0.13%)
May 30, 2019 19.55 19.69 19.51 19.63 301,821 +0.48(+2.53%)
May 29, 2019 19.50 19.53 19.17 19.15 428,611 -0.45(-2.27%)
May 28, 2019 19.73 19.78 19.53 19.59 183,023 -0.10(-0.50%)
May 24, 2019 19.89 19.89 19.59 19.69 143,950 -0.07(-0.33%)
May 23, 2019 19.82 19.89 19.61 19.76 276,074 -0.27(-1.37%)
May 22, 2019 20.09 20.09 19.87 20.03 150,565 -0.05(-0.23%)
May 21, 2019 19.95 20.12 19.86 20.08 240,074 +0.22(+1.09%)
May 20, 2019 19.92 20.04 19.83 19.86 188,851 -0.06(-0.30%)
May 17, 2019 19.83 20.05 19.83 19.92 285,455 +0.06(+0.30%)
May 16, 2019 19.95 20.17 19.80 19.86 386,853 +0.03(+0.13%)
May 15, 2019 20.12 20.15 19.80 19.83 465,873 -0.27(-1.37%)
May 14, 2019 20.01 20.31 19.86 20.11 358,753 +0.18(+0.89%)
May 13, 2019 19.87 20.11 19.84 19.93 381,460 -0.09(-0.46%)
May 10, 2019 19.74 20.04 19.68 20.02 350,248 +0.31(+1.56%)
May 09, 2019 19.48 19.76 19.30 19.72 378,000 +0.33(+1.69%)
May 08, 2019 19.44 19.60 19.29 19.39 471,348 -0.10(-0.54%)
May 07, 2019 19.70 19.78 19.36 19.49 562,322 -0.32(-1.62%)
May 06, 2019 19.96 20.05 19.70 19.82 519,755 -0.21(-1.06%)
May 03, 2019 19.94 20.04 19.73 20.03 651,281 +0.16(+0.80%)
May 02, 2019 19.91 19.93 19.63 19.87 794,023 +0.07(+0.35%)
May 01, 2019 19.82 19.95 19.75 19.80 500,078 +0.09(+0.45%)
Apr 30, 2019 19.73 19.89 19.58 19.71 495,105 +0.14(+0.72%)
Apr 29, 2019 19.64 19.72 19.50 19.57 317,544 -0.06(-0.32%)
Apr 26, 2019 19.36 19.66 19.36 19.63 351,848 +0.26(+1.35%)
Apr 25, 2019 19.49 19.52 19.33 19.37 245,208 -0.12(-0.62%)
Apr 24, 2019 19.61 19.65 19.33 19.49 376,081 -0.06(-0.33%)
Apr 23, 2019 19.75 19.86 19.54 19.56 382,342 -0.10(-0.52%)
Apr 22, 2019 19.35 19.67 19.35 19.66 284,991 +0.36(+1.85%)
Apr 18, 2019 19.32 19.38 19.21 19.30 273,381 -0.02(-0.10%)
Apr 17, 2019 19.40 19.51 19.24 19.32 311,088 -0.03(-0.13%)
Apr 16, 2019 19.29 19.52 19.23 19.35 489,355 -0.31(-1.56%)
Apr 15, 2019 19.75 19.75 19.50 19.65 205,010 -0.04(-0.23%)
Apr 12, 2019 19.80 19.83 19.64 19.70 316,695 +0.08(+0.39%)
Apr 11, 2019 19.34 19.67 19.17 19.62 452,160 +0.18(+0.92%)
Apr 10, 2019 19.59 19.64 19.32 19.44 369,538 -0.09(-0.46%)
Apr 09, 2019 19.75 19.79 19.45 19.53 693,759 -0.22(-1.10%)
Apr 08, 2019 19.79 19.91 19.73 19.75 507,200 -0.10(-0.51%)
Apr 05, 2019 19.91 20.00 19.80 19.85 427,491 -0.03(-0.16%)
Apr 04, 2019 20.01 20.10 19.83 19.88 272,565 -0.13(-0.64%)
Apr 03, 2019 20.28 20.28 19.98 20.01 354,306 -0.17(-0.82%)
Apr 02, 2019 20.07 20.31 19.98 20.17 379,899 +0.13(+0.64%)
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.