Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.16 23.58 23.14 23.32 7,656,059 +0.10(+0.43%)
Mar 30, 2020 23.18 23.23 23.05 23.22 7,091,952 +0.10(+0.43%)
Mar 27, 2020 22.95 23.18 22.95 23.12 5,124,100 +0.08(+0.35%)
Mar 26, 2020 23.10 23.28 23.00 23.04 8,150,496 +0.04(+0.17%)
Mar 25, 2020 22.95 23.33 22.86 23.00 9,445,095 -0.03(-0.13%)
Mar 24, 2020 22.88 23.10 22.72 23.03 8,960,281 +0.43(+1.90%)
Mar 23, 2020 22.26 22.80 22.12 22.60 10,324,041 +0.49(+2.22%)
Mar 20, 2020 22.26 22.53 21.70 22.11 10,456,800 +0.11(+0.50%)
Mar 19, 2020 21.05 22.11 20.50 22.00 11,219,229 +0.87(+4.12%)
Mar 18, 2020 21.37 22.23 20.00 21.13 12,819,340 -1.08(-4.86%)
Mar 17, 2020 21.73 22.43 19.92 22.21 18,200,137 +0.89(+4.17%)
Mar 16, 2020 22.39 22.85 21.11 21.32 12,350,962 -1.79(-7.75%)
Mar 13, 2020 23.01 23.19 22.89 23.11 15,672,600 +0.20(+0.87%)
Mar 12, 2020 22.34 23.01 22.27 22.91 17,624,984 -0.01(-0.04%)
Mar 11, 2020 22.41 23.26 22.40 22.92 23,801,737 +0.17(+0.75%)
Mar 10, 2020 22.40 22.76 22.00 22.75 50,957,150 +7.47(+48.89%)
Mar 09, 2020 15.41 16.30 14.91 15.28 18,090,425 -1.09(-6.66%)
Mar 06, 2020 16.60 17.16 15.92 16.37 51,673,600 -0.58(-3.42%)
Mar 05, 2020 23.12 23.15 16.95 16.95 49,225,075 -6.27(-27.00%)
Mar 04, 2020 23.27 23.27 23.05 23.22 5,868,243 -0.01(-0.04%)
Mar 03, 2020 23.19 23.32 23.09 23.23 6,595,066 -0.07(-0.28%)
Mar 02, 2020 23.10 23.30 23.00 23.30 8,681,623 +0.21(+0.89%)
Feb 28, 2020 23.06 23.15 22.92 23.09 9,670,400 +0.04(+0.17%)
Feb 27, 2020 23.10 23.19 23.03 23.05 9,263,430 -0.11(-0.45%)
Feb 26, 2020 23.20 23.27 23.13 23.16 7,094,135 +0.03(+0.11%)
Feb 25, 2020 23.37 23.37 23.09 23.13 8,300,309 -0.23(-0.96%)
Feb 24, 2020 23.32 23.40 23.27 23.36 3,815,334 -0.04(-0.19%)
Feb 21, 2020 23.41 23.44 23.39 23.40 5,565,200 -0.02(-0.09%)
Feb 20, 2020 23.40 23.43 23.40 23.42 2,269,600 +0.02(+0.09%)
Feb 19, 2020 23.44 23.44 23.39 23.40 3,427,525 +0.01(+0.04%)
Feb 18, 2020 23.38 23.42 23.37 23.39 3,897,675 -0.03(-0.13%)
Feb 14, 2020 23.45 23.48 23.40 23.42 1,967,500 -0.06(-0.26%)
Feb 13, 2020 23.42 23.50 23.37 23.48 7,642,490 +0.04(+0.17%)
Feb 12, 2020 23.44 23.49 23.40 23.44 3,836,406 +0.02(+0.09%)
Feb 11, 2020 23.37 23.45 23.36 23.42 2,422,139 +0.07(+0.30%)
Feb 10, 2020 23.42 23.42 23.35 23.35 4,691,401 -0.07(-0.30%)
Feb 07, 2020 23.33 23.43 23.33 23.42 4,929,200 +0.04(+0.17%)
Feb 06, 2020 23.42 23.42 23.36 23.38 4,168,694 -0.06(-0.26%)
Feb 05, 2020 23.39 23.44 23.34 23.44 8,820,279 +0.12(+0.51%)
Feb 04, 2020 23.39 23.41 23.32 23.32 3,391,844 -0.04(-0.17%)
Feb 03, 2020 23.39 23.39 23.32 23.36 5,042,188 +0.03(+0.13%)
Jan 31, 2020 23.37 23.42 23.33 23.33 5,427,300 -0.06(-0.26%)
Jan 30, 2020 23.35 23.39 23.33 23.39 3,261,909 +0.06(+0.26%)
Jan 29, 2020 23.38 23.41 23.33 23.33 4,854,547 -0.05(-0.21%)
Jan 28, 2020 23.39 23.41 23.37 23.38 5,031,662 +0.01(+0.04%)
Jan 27, 2020 23.44 23.45 23.37 23.37 4,823,275 -0.09(-0.38%)
Jan 24, 2020 23.41 23.46 23.41 23.46 6,828,100 +0.05(+0.21%)
Jan 23, 2020 23.43 23.46 23.40 23.41 3,627,773 +0.00(+0.00%)
Jan 22, 2020 23.45 23.47 23.38 23.41 6,149,697 -0.04(-0.17%)
Jan 21, 2020 23.43 23.47 23.41 23.45 1,724,433 -0.04(-0.17%)
Jan 17, 2020 23.38 23.49 23.36 23.49 5,400,900 +0.11(+0.47%)
Jan 16, 2020 23.37 23.39 23.34 23.38 6,952,041 +0.03(+0.13%)
Jan 15, 2020 23.38 23.41 23.33 23.35 4,050,676 -0.02(-0.09%)
Jan 14, 2020 23.38 23.42 23.34 23.37 3,693,418 +0.00(+0.00%)
Jan 13, 2020 23.41 23.43 23.36 23.37 4,672,286 -0.03(-0.13%)
Jan 10, 2020 23.39 23.45 23.39 23.40 7,765,900 -0.01(-0.04%)
Jan 09, 2020 23.40 23.44 23.33 23.41 8,042,120 +0.04(+0.17%)
Jan 08, 2020 23.35 23.43 23.35 23.37 4,315,488 +0.05(+0.21%)
Jan 07, 2020 23.44 23.51 23.32 23.32 12,354,957 -0.20(-0.85%)
Jan 06, 2020 23.44 23.53 23.41 23.52 10,018,813 +0.04(+0.17%)
Jan 03, 2020 23.44 23.48 23.40 23.48 2,400,200 -0.01(-0.04%)
Jan 02, 2020 23.33 23.49 23.33 23.49 3,501,069 +0.16(+0.69%)
Dec 31, 2019 23.34 23.39 23.32 23.33 2,871,100 +0.01(+0.04%)
Dec 30, 2019 23.45 23.45 23.30 23.32 2,580,682 -0.11(-0.47%)
Dec 27, 2019 23.42 23.47 23.41 23.43 1,993,300 +0.00(+0.00%)
Dec 26, 2019 23.39 23.45 23.39 23.43 2,535,037 +0.01(+0.04%)
Dec 24, 2019 23.42 23.44 23.34 23.42 3,801,000 -0.02(-0.09%)
Dec 23, 2019 23.45 23.49 23.42 23.44 5,650,925 -0.06(-0.26%)
Dec 20, 2019 23.44 23.50 23.42 23.50 5,045,300 +0.05(+0.21%)
Dec 19, 2019 23.41 23.46 23.40 23.45 4,648,958 +0.04(+0.17%)
Dec 18, 2019 23.45 23.46 23.40 23.41 4,110,023 -0.05(-0.21%)
Dec 17, 2019 23.42 23.47 23.39 23.46 5,553,384 +0.08(+0.34%)
Dec 16, 2019 23.38 23.41 23.28 23.38 11,204,005 +0.00(+0.00%)
Dec 13, 2019 23.41 23.43 23.36 23.38 2,917,400 -0.06(-0.26%)
Dec 12, 2019 23.39 23.46 23.37 23.44 4,422,890 +0.06(+0.24%)
Dec 11, 2019 23.38 23.45 23.37 23.39 3,342,256 +0.01(+0.02%)
Dec 10, 2019 23.38 23.47 23.35 23.38 7,254,691 +0.02(+0.09%)
Dec 09, 2019 23.41 23.42 23.31 23.36 7,433,551 -0.04(-0.17%)
Dec 06, 2019 23.50 23.52 23.37 23.40 4,441,600 -0.05(-0.21%)
Dec 05, 2019 23.48 23.52 23.45 23.45 3,184,332 -0.01(-0.04%)
Dec 04, 2019 23.45 23.54 23.45 23.46 4,094,364 +0.01(+0.04%)
Dec 03, 2019 23.44 23.50 23.37 23.45 2,397,968 -0.03(-0.13%)
Dec 02, 2019 23.44 23.55 23.42 23.48 5,352,384 +0.03(+0.13%)
Nov 29, 2019 23.35 23.46 23.35 23.45 3,759,000 +0.06(+0.26%)
Nov 27, 2019 23.51 23.52 23.34 23.39 3,725,300 -0.13(-0.55%)
Nov 26, 2019 23.46 23.52 23.45 23.52 1,850,136 +0.04(+0.17%)
Nov 25, 2019 23.42 23.49 23.41 23.48 2,202,273 +0.07(+0.30%)
Nov 22, 2019 23.38 23.44 23.37 23.41 3,238,600 +0.04(+0.17%)
Nov 21, 2019 23.34 23.43 23.33 23.37 3,938,046 +0.02(+0.09%)
Nov 20, 2019 23.40 23.43 23.32 23.35 4,440,032 -0.03(-0.13%)
Nov 19, 2019 23.42 23.45 23.36 23.38 5,192,630 -0.06(-0.26%)
Nov 18, 2019 23.41 23.44 23.39 23.44 3,138,774 +0.00(+0.00%)
Nov 15, 2019 23.42 23.44 23.36 23.44 3,621,800 +0.00(+0.00%)
Nov 14, 2019 23.41 23.44 23.34 23.44 1,199,407 +0.00(+0.00%)
Nov 13, 2019 23.32 23.46 23.31 23.44 3,218,730 +0.07(+0.30%)
Nov 12, 2019 23.33 23.38 23.32 23.37 3,226,167 +0.06(+0.26%)
Nov 11, 2019 23.29 23.34 23.29 23.31 2,200,922 +0.00(+0.00%)
Nov 08, 2019 23.33 23.38 23.30 23.31 1,509,500 -0.03(-0.13%)
Nov 07, 2019 23.35 23.37 23.30 23.34 3,292,673 +0.02(+0.09%)
Nov 06, 2019 23.28 23.39 23.26 23.32 5,503,420 +0.03(+0.13%)
Nov 05, 2019 23.31 23.32 23.27 23.29 4,045,132 +0.00(+0.00%)
Nov 04, 2019 23.30 23.34 23.27 23.29 2,915,148 +0.02(+0.09%)
Nov 01, 2019 23.26 23.35 23.26 23.27 4,241,700 +0.00(+0.00%)
Oct 31, 2019 23.28 23.31 23.25 23.27 2,264,655 -0.02(-0.09%)
Oct 30, 2019 23.24 23.30 23.18 23.29 2,189,140 +0.01(+0.04%)
Oct 29, 2019 23.25 23.35 23.23 23.28 3,149,494 +0.03(+0.13%)
Oct 28, 2019 23.35 23.38 23.09 23.25 10,130,721 -0.10(-0.43%)
Oct 25, 2019 23.45 23.47 23.26 23.35 3,391,800 -0.11(-0.47%)
Oct 24, 2019 23.48 23.49 23.45 23.46 1,754,014 +0.02(+0.09%)
Oct 23, 2019 23.44 23.50 23.44 23.44 3,939,971 -0.03(-0.13%)
Oct 22, 2019 23.44 23.49 23.44 23.47 1,439,576 +0.01(+0.04%)
Oct 21, 2019 23.45 23.48 23.42 23.46 2,890,531 +0.02(+0.09%)
Oct 18, 2019 23.43 23.47 23.40 23.44 2,050,900 -0.01(-0.04%)
Oct 17, 2019 23.46 23.47 23.40 23.45 3,559,275 +0.07(+0.30%)
Oct 16, 2019 23.38 23.43 23.35 23.38 3,819,078 +0.00(+0.00%)
Oct 15, 2019 23.45 23.46 23.35 23.38 5,332,477 -0.04(-0.17%)
Oct 14, 2019 23.47 23.47 23.41 23.42 1,571,262 -0.03(-0.13%)
Oct 11, 2019 23.46 23.48 23.42 23.45 5,310,000 +0.02(+0.06%)
Oct 10, 2019 23.40 23.47 23.40 23.43 3,435,312 +0.03(+0.15%)
Oct 09, 2019 23.44 23.45 23.39 23.40 6,918,541 +0.00(+0.00%)
Oct 08, 2019 23.38 23.43 23.37 23.40 3,404,773 +0.02(+0.09%)
Oct 07, 2019 23.39 23.44 23.37 23.38 2,173,466 -0.02(-0.09%)
Oct 04, 2019 23.38 23.41 23.36 23.40 2,502,600 +0.02(+0.09%)
Oct 03, 2019 23.31 23.39 23.31 23.38 3,330,728 +0.08(+0.34%)
Oct 02, 2019 23.32 23.39 23.16 23.30 5,166,421 -0.03(-0.13%)
Oct 01, 2019 23.37 23.41 23.33 23.33 5,370,975 -0.01(-0.04%)
Sep 30, 2019 23.24 23.37 23.21 23.34 3,178,452 +0.13(+0.56%)
Sep 27, 2019 23.21 23.24 23.21 23.21 4,409,600 +0.00(+0.00%)
Sep 26, 2019 23.22 23.25 23.21 23.21 2,177,123 -0.01(-0.04%)
Sep 25, 2019 23.25 23.26 23.21 23.22 2,990,551 -0.11(-0.47%)
Sep 24, 2019 23.33 23.38 23.30 23.33 2,631,708 +0.01(+0.04%)
Sep 23, 2019 23.24 23.43 23.23 23.32 3,258,426 +0.08(+0.34%)
Sep 20, 2019 23.35 23.40 23.18 23.24 5,694,700 -0.01(-0.04%)
Sep 19, 2019 23.32 23.39 23.22 23.25 5,530,727 -0.06(-0.26%)
Sep 18, 2019 23.39 23.40 23.31 23.31 5,813,802 -0.08(-0.34%)
Sep 17, 2019 23.35 23.40 23.35 23.39 3,205,635 +0.04(+0.17%)
Sep 16, 2019 23.32 23.39 23.30 23.35 6,673,254 +0.01(+0.04%)
Sep 13, 2019 23.35 23.37 23.33 23.34 3,759,400 +0.02(+0.09%)
Sep 12, 2019 23.28 23.38 23.27 23.32 5,534,413 +0.05(+0.21%)
Sep 11, 2019 23.22 23.29 23.20 23.27 3,084,551 +0.05(+0.22%)
Sep 10, 2019 23.19 23.24 23.16 23.22 4,066,794 +0.03(+0.13%)
Sep 09, 2019 23.18 23.20 23.10 23.19 13,073,023 +0.04(+0.17%)
Sep 06, 2019 23.10 23.18 23.04 23.15 6,898,800 +0.06(+0.26%)
Sep 05, 2019 23.10 23.16 23.08 23.09 4,410,412 +0.01(+0.04%)
Sep 04, 2019 23.07 23.10 23.00 23.08 3,490,532 +0.05(+0.22%)
Sep 03, 2019 22.99 23.09 22.96 23.03 3,849,950 +0.02(+0.09%)
Aug 30, 2019 23.00 23.02 22.89 23.01 3,649,000 +0.05(+0.22%)
Aug 29, 2019 22.94 23.07 22.91 22.96 4,376,540 +0.09(+0.39%)
Aug 28, 2019 22.87 22.92 22.84 22.87 4,709,798 +0.02(+0.09%)
Aug 27, 2019 23.00 23.09 22.64 22.85 7,700,694 -0.13(-0.57%)
Aug 26, 2019 22.93 23.00 22.89 22.98 5,177,357 +0.13(+0.57%)
Aug 23, 2019 22.94 23.00 22.83 22.85 3,864,400 -0.14(-0.61%)
Aug 22, 2019 23.06 23.08 22.98 22.99 1,952,891 -0.10(-0.43%)
Aug 21, 2019 22.99 23.10 22.98 23.09 4,343,873 +0.12(+0.52%)
Aug 20, 2019 22.97 23.00 22.92 22.97 2,671,349 +0.02(+0.09%)
Aug 19, 2019 22.97 23.00 22.90 22.95 2,559,963 -0.01(-0.04%)
Aug 16, 2019 22.87 22.97 22.82 22.96 2,345,400 +0.11(+0.48%)
Aug 15, 2019 22.83 22.90 22.80 22.85 2,475,614 +0.02(+0.09%)
Aug 14, 2019 22.78 22.87 22.75 22.83 4,136,014 -0.06(-0.26%)
Aug 13, 2019 22.73 22.89 22.71 22.89 3,748,253 +0.13(+0.57%)
Aug 12, 2019 22.66 22.83 22.64 22.76 3,868,584 +0.08(+0.35%)
Aug 09, 2019 22.82 22.87 22.63 22.68 4,083,100 -0.18(-0.79%)
Aug 08, 2019 22.78 22.90 22.74 22.86 5,425,114 +0.12(+0.53%)
Aug 07, 2019 22.68 22.81 22.63 22.74 8,743,924 -0.03(-0.13%)
Aug 06, 2019 22.75 22.87 22.64 22.77 4,957,981 +0.09(+0.40%)
Aug 05, 2019 22.63 22.73 22.50 22.68 6,804,675 -0.14(-0.61%)
Aug 02, 2019 22.93 22.95 22.80 22.82 5,159,400 -0.14(-0.61%)
Aug 01, 2019 22.95 23.11 22.90 22.96 8,827,897 -0.01(-0.04%)
Jul 31, 2019 23.01 23.09 22.95 22.97 6,980,166 -0.05(-0.22%)
Jul 30, 2019 22.92 23.05 22.92 23.02 3,846,546 +0.02(+0.09%)
Jul 29, 2019 22.85 23.02 22.80 23.00 3,893,520 +0.12(+0.52%)
Jul 26, 2019 22.85 23.04 22.80 22.88 6,468,000 +0.13(+0.57%)
Jul 25, 2019 22.70 22.82 22.70 22.75 6,643,766 +0.04(+0.18%)
Jul 24, 2019 22.50 22.75 22.47 22.71 6,724,977 +0.20(+0.89%)
Jul 23, 2019 22.40 22.51 22.38 22.51 3,771,528 +0.06(+0.27%)
Jul 22, 2019 22.35 22.42 22.33 22.45 2,842,662 +0.17(+0.76%)
Jul 19, 2019 22.39 22.41 22.28 22.28 5,099,100 -0.10(-0.45%)
Jul 18, 2019 22.35 22.39 22.31 22.38 5,165,222 +0.08(+0.36%)
Jul 17, 2019 22.44 22.45 22.29 22.30 6,458,656 -0.12(-0.54%)
Jul 16, 2019 22.46 22.50 22.41 22.42 9,274,308 +0.00(+0.00%)
Jul 15, 2019 22.45 22.51 22.41 22.42 5,721,429 -0.07(-0.31%)
Jul 12, 2019 22.46 22.50 22.42 22.49 7,005,700 +0.05(+0.22%)
Jul 11, 2019 22.43 22.48 22.35 22.44 5,101,748 +0.09(+0.40%)
Jul 10, 2019 22.35 22.45 22.34 22.35 6,635,352 +0.00(+0.00%)
Jul 09, 2019 22.28 22.36 22.26 22.35 5,195,745 +0.04(+0.18%)
Jul 08, 2019 22.30 22.34 22.27 22.31 4,964,435 +0.00(+0.00%)
Jul 05, 2019 22.30 22.38 22.25 22.31 3,437,300 -0.03(-0.13%)
Jul 03, 2019 22.30 22.39 22.27 22.34 8,012,800 +0.07(+0.31%)
Jul 02, 2019 22.30 22.34 22.25 22.27 11,626,435 +0.03(+0.13%)
Jul 01, 2019 22.47 22.48 22.24 22.24 10,542,437 +0.00(+0.00%)
Jun 28, 2019 22.25 22.30 22.23 22.24 11,917,500 +0.03(+0.14%)
Jun 27, 2019 22.27 22.31 22.13 22.21 8,323,650 -0.07(-0.31%)
Jun 26, 2019 22.19 22.33 22.18 22.28 7,540,110 +0.11(+0.50%)
Jun 25, 2019 22.22 22.28 22.17 22.17 5,579,592 -0.05(-0.23%)
Jun 24, 2019 22.20 22.30 22.20 22.22 5,297,962 +0.05(+0.23%)
Jun 21, 2019 22.30 22.34 22.17 22.17 16,595,700 -0.13(-0.58%)
Jun 20, 2019 22.28 22.35 22.28 22.30 9,624,648 +0.04(+0.18%)
Jun 19, 2019 22.20 22.29 22.16 22.26 8,830,286 +0.08(+0.36%)
Jun 18, 2019 22.06 22.23 22.06 22.18 14,126,984 +0.15(+0.68%)
Jun 17, 2019 22.07 22.11 22.00 22.03 9,218,184 -0.03(-0.14%)
Jun 14, 2019 22.10 22.15 22.03 22.06 11,400,200 -0.09(-0.41%)
Jun 13, 2019 22.15 22.20 22.11 22.15 9,396,265 +0.01(+0.05%)
Jun 12, 2019 22.15 22.20 22.12 22.14 9,367,569 +0.02(+0.09%)
Jun 11, 2019 22.17 22.23 22.08 22.12 12,264,245 -0.08(-0.36%)
Jun 10, 2019 22.13 22.22 21.99 22.20 11,893,651 +0.08(+0.36%)
Jun 07, 2019 22.17 22.22 22.11 22.12 10,242,200 -0.04(-0.18%)
Jun 06, 2019 22.15 22.24 22.11 22.16 17,396,761 +0.05(+0.23%)
Jun 05, 2019 22.20 22.27 22.10 22.11 19,654,883 -0.09(-0.41%)
Jun 04, 2019 22.13 22.32 22.06 22.20 37,832,212 +0.12(+0.54%)
Jun 03, 2019 22.43 22.43 21.86 22.08 97,224,069 +4.26(+23.91%)
May 31, 2019 17.51 18.14 17.47 17.82 10,757,600 -0.07(-0.39%)
May 30, 2019 17.36 18.08 17.31 17.89 17,077,664 +0.64(+3.71%)
May 29, 2019 15.35 17.65 15.28 17.25 24,275,017 +1.85(+12.01%)
May 28, 2019 15.55 15.60 15.16 15.40 4,021,004 -0.07(-0.45%)
May 24, 2019 15.60 15.80 15.45 15.47 3,876,200 -0.03(-0.19%)
May 23, 2019 15.14 15.56 15.10 15.50 7,836,963 +0.09(+0.58%)
May 22, 2019 15.20 15.51 15.20 15.41 2,807,716 +0.00(+0.00%)
May 21, 2019 15.31 15.54 15.27 15.41 4,567,699 +0.35(+2.32%)
May 20, 2019 15.29 15.39 14.93 15.06 6,314,623 -0.49(-3.15%)
May 17, 2019 15.71 15.98 15.52 15.55 4,181,200 -0.39(-2.45%)
May 16, 2019 16.00 16.02 15.68 15.94 5,273,339 -0.14(-0.87%)
May 15, 2019 15.74 16.17 15.69 16.08 3,309,646 +0.18(+1.13%)
May 14, 2019 15.57 15.97 15.51 15.90 4,946,313 +0.54(+3.52%)
May 13, 2019 15.89 15.94 15.26 15.36 6,587,908 -0.95(-5.82%)
May 10, 2019 16.40 16.50 16.04 16.31 5,083,400 -0.26(-1.57%)
May 09, 2019 16.47 16.64 16.09 16.57 4,875,957 -0.13(-0.78%)
May 08, 2019 16.72 17.00 16.69 16.70 3,492,585 -0.19(-1.12%)
May 07, 2019 16.98 17.14 16.68 16.89 3,688,650 -0.24(-1.40%)
May 06, 2019 16.93 17.25 16.76 17.13 4,811,504 -0.44(-2.50%)
May 03, 2019 17.11 17.59 17.06 17.57 4,477,100 +0.46(+2.69%)
May 02, 2019 16.89 17.24 16.81 17.11 4,196,729 +0.18(+1.06%)
May 01, 2019 17.29 17.40 16.92 16.93 4,011,773 -0.25(-1.46%)
Apr 30, 2019 17.16 17.36 17.00 17.18 5,559,519 +0.01(+0.06%)
Apr 29, 2019 17.30 17.41 16.98 17.17 6,002,230 -0.13(-0.75%)
Apr 26, 2019 16.62 17.36 16.32 17.30 12,107,100 +1.12(+6.92%)
Apr 25, 2019 16.53 16.55 16.10 16.18 6,003,812 -0.40(-2.41%)
Apr 24, 2019 16.30 16.78 16.27 16.58 5,520,674 +0.34(+2.09%)
Apr 23, 2019 16.11 16.36 16.07 16.24 3,301,950 +0.09(+0.56%)
Apr 22, 2019 16.29 16.29 16.14 16.15 1,812,965 -0.18(-1.10%)
Apr 18, 2019 16.46 16.50 16.27 16.33 3,112,300 -0.15(-0.91%)
Apr 17, 2019 16.56 16.67 16.30 16.48 4,478,375 +0.01(+0.06%)
Apr 16, 2019 16.23 16.48 16.20 16.47 2,996,654 +0.32(+1.98%)
Apr 15, 2019 16.10 16.27 15.95 16.15 3,139,740 +0.06(+0.37%)
Apr 12, 2019 16.11 16.18 16.01 16.09 3,105,400 +0.22(+1.39%)
Apr 11, 2019 15.91 16.03 15.81 15.87 1,580,461 +0.01(+0.06%)
Apr 10, 2019 15.75 15.93 15.67 15.86 2,288,850 +0.06(+0.38%)
Apr 09, 2019 15.96 16.00 15.76 15.80 2,684,509 -0.27(-1.68%)
Apr 08, 2019 15.90 16.08 15.87 16.07 2,430,257 +0.07(+0.44%)
Apr 05, 2019 15.92 16.04 15.79 16.00 3,953,500 +0.17(+1.07%)
Apr 04, 2019 15.73 15.90 15.66 15.83 3,106,102 +0.03(+0.19%)
Apr 03, 2019 15.68 15.97 15.61 15.80 6,206,607 +0.41(+2.66%)
Apr 02, 2019 15.43 15.47 15.30 15.39 2,642,740 -0.04(-0.26%)
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.