Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.36 22.44 22.27 22.38 1,129,435 -0.06(-0.27%)
May 30, 2019 22.57 22.58 22.40 22.44 1,260,753 -0.06(-0.26%)
May 29, 2019 22.52 22.62 22.47 22.50 1,308,267 -0.06(-0.26%)
May 28, 2019 22.48 22.66 22.47 22.56 1,421,482 +0.04(+0.18%)
May 24, 2019 22.51 22.59 22.44 22.52 982,143 +0.07(+0.33%)
May 23, 2019 22.44 22.53 22.41 22.44 1,294,455 -0.12(-0.55%)
May 22, 2019 22.51 22.66 22.51 22.57 1,312,782 -0.03(-0.15%)
May 21, 2019 22.52 22.72 22.45 22.60 1,321,364 +0.21(+0.93%)
May 20, 2019 22.40 22.48 22.34 22.39 1,302,605 +0.01(+0.04%)
May 17, 2019 22.35 22.54 22.35 22.38 1,027,417 -0.06(-0.27%)
May 16, 2019 22.30 22.55 22.30 22.44 1,109,999 +0.18(+0.80%)
May 15, 2019 22.20 22.35 22.20 22.26 1,040,679 +0.03(+0.16%)
May 14, 2019 22.10 22.26 22.06 22.23 1,187,983 +0.15(+0.68%)
May 13, 2019 22.04 22.11 21.93 22.08 1,149,673 -0.07(-0.34%)
May 10, 2019 22.12 22.23 21.90 22.16 1,095,831 +0.05(+0.22%)
May 09, 2019 22.07 22.13 21.90 22.11 1,342,426 +0.06(+0.29%)
May 08, 2019 22.01 22.24 22.01 22.04 1,029,174 +0.01(+0.04%)
May 07, 2019 21.92 22.08 21.91 22.03 1,392,245 -0.04(-0.18%)
May 06, 2019 21.89 22.07 21.87 22.07 865,548 -0.01(-0.02%)
May 03, 2019 22.04 22.15 21.99 22.08 1,209,318 +0.01(+0.07%)
May 02, 2019 22.12 22.16 21.95 22.06 1,176,703 -0.13(-0.58%)
May 01, 2019 22.22 22.31 22.16 22.19 1,014,159 -0.04(-0.20%)
Apr 30, 2019 22.19 22.27 22.09 22.23 1,159,521 +0.06(+0.27%)
Apr 29, 2019 22.19 22.27 22.17 22.18 881,866 -0.04(-0.18%)
Apr 26, 2019 22.16 22.27 22.09 22.21 1,088,185 +0.09(+0.40%)
Apr 25, 2019 22.10 22.18 21.98 22.13 784,694 +0.01(+0.05%)
Apr 24, 2019 22.23 22.28 22.01 22.12 1,205,113 -0.18(-0.80%)
Apr 23, 2019 22.26 22.34 22.19 22.29 1,183,200 -0.07(-0.31%)
Apr 22, 2019 22.56 22.61 22.33 22.36 887,315 -0.22(-0.97%)
Apr 18, 2019 22.48 22.59 22.30 22.58 1,303,890 +0.05(+0.22%)
Apr 17, 2019 22.68 22.68 22.49 22.53 1,042,080 -0.02(-0.09%)
Apr 16, 2019 22.60 22.64 22.52 22.55 905,831 +0.01(+0.04%)
Apr 15, 2019 22.55 22.68 22.53 22.54 1,194,311 -0.00(-0.02%)
Apr 12, 2019 22.53 22.58 22.46 22.55 1,467,883 +0.14(+0.64%)
Apr 11, 2019 22.30 22.50 22.21 22.40 1,286,793 +0.08(+0.38%)
Apr 10, 2019 22.19 22.37 22.18 22.32 1,325,813 +0.13(+0.58%)
Apr 09, 2019 22.27 22.28 22.14 22.19 1,617,466 -0.11(-0.49%)
Apr 08, 2019 22.18 22.35 22.14 22.30 1,138,481 +0.11(+0.52%)
Apr 05, 2019 22.15 22.21 22.11 22.18 827,004 -0.04(-0.20%)
Apr 04, 2019 22.20 22.24 22.13 22.23 1,286,893 +0.03(+0.16%)
Apr 03, 2019 22.22 22.30 22.15 22.19 1,395,179 -0.03(-0.13%)
Apr 02, 2019 22.09 22.22 22.03 22.22 1,270,921 +0.15(+0.68%)
Apr 01, 2019 22.16 22.16 21.95 22.08 1,617,247 +0.01(+0.07%)
Mar 29, 2019 22.09 22.10 21.94 22.06 1,495,450 +0.08(+0.38%)
Mar 28, 2019 22.06 22.15 21.95 21.98 1,575,464 -0.12(-0.56%)
Mar 27, 2019 22.03 22.15 21.99 22.10 2,979,688 +0.03(+0.14%)
Mar 26, 2019 21.98 22.15 21.96 22.07 1,417,941 +0.10(+0.47%)
Mar 25, 2019 21.91 22.00 21.86 21.97 1,794,135 +0.06(+0.30%)
Mar 22, 2019 21.87 21.94 21.79 21.90 1,210,928 -0.06(-0.27%)
Mar 21, 2019 21.83 22.01 21.83 21.96 1,074,947 -0.02(-0.09%)
Mar 20, 2019 21.95 22.11 21.88 21.98 1,162,833 -0.03(-0.16%)
Mar 19, 2019 22.16 22.16 21.93 22.02 1,888,585 -0.04(-0.18%)
Mar 18, 2019 21.88 22.06 21.86 22.06 1,635,938 +0.10(+0.48%)
Mar 15, 2019 21.80 22.00 21.77 21.95 1,389,810 +0.19(+0.87%)
Mar 14, 2019 21.93 21.97 21.69 21.76 2,089,662 +0.17(+0.80%)
Mar 13, 2019 21.53 21.60 21.43 21.59 2,392,126 +0.11(+0.49%)
Mar 12, 2019 21.46 21.50 21.41 21.48 1,627,761 +0.07(+0.31%)
Mar 11, 2019 21.29 21.42 21.29 21.42 1,313,687 +0.14(+0.68%)
Mar 08, 2019 21.17 21.31 21.17 21.27 1,588,235 +0.17(+0.82%)
Mar 07, 2019 21.15 21.29 21.05 21.10 2,108,862 -0.00(-0.02%)
Mar 06, 2019 21.06 21.14 21.00 21.10 2,839,930 +0.03(+0.16%)
Mar 05, 2019 21.07 21.21 21.05 21.07 1,546,325 -0.02(-0.09%)
Mar 04, 2019 21.03 21.09 20.88 21.09 2,844,442 +0.12(+0.55%)
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.