Historical Prices

Date Open High Low Close Volume Change (%)
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.