Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.97 13.31 12.40 12.48 498,400 -0.42(-3.26%)
Jun 27, 2019 12.33 12.95 12.28 12.90 100,422 +0.66(+5.39%)
Jun 26, 2019 12.60 12.88 12.22 12.24 50,427 -0.34(-2.70%)
Jun 25, 2019 12.50 12.70 12.03 12.58 71,631 +0.09(+0.72%)
Jun 24, 2019 13.06 13.07 12.28 12.49 46,179 -0.42(-3.25%)
Jun 21, 2019 13.13 13.26 12.80 12.91 41,000 -0.28(-2.12%)
Jun 20, 2019 13.85 13.93 12.85 13.19 37,484 -0.39(-2.87%)
Jun 19, 2019 13.28 13.73 12.92 13.58 55,321 +0.33(+2.49%)
Jun 18, 2019 13.33 14.43 12.76 13.25 75,083 +0.27(+2.08%)
Jun 17, 2019 12.99 13.07 12.88 12.98 38,220 +0.08(+0.62%)
Jun 14, 2019 12.99 13.30 12.71 12.90 48,400 -0.10(-0.77%)
Jun 13, 2019 12.70 13.09 12.61 13.00 70,142 +0.43(+3.42%)
Jun 12, 2019 12.74 12.97 12.46 12.57 41,987 -0.05(-0.40%)
Jun 11, 2019 13.25 13.30 12.52 12.62 45,120 -0.57(-4.32%)
Jun 10, 2019 13.15 13.35 12.87 13.19 58,524 -0.06(-0.45%)
Jun 07, 2019 13.05 13.62 12.92 13.25 61,100 +0.24(+1.84%)
Jun 06, 2019 13.22 13.41 12.88 13.01 31,051 -0.39(-2.91%)
Jun 05, 2019 13.64 14.00 13.12 13.40 43,119 -0.18(-1.33%)
Jun 04, 2019 12.41 13.59 12.27 13.58 75,410 +1.15(+9.25%)
Jun 03, 2019 12.68 12.93 12.23 12.43 42,120 -0.27(-2.13%)
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%)
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.