Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.10 20.38 17.00 17.00 458,040 -2.90(-14.57%)
Jun 27, 2019 18.70 20.40 18.50 19.90 54,909 +1.40(+7.57%)
Jun 26, 2019 20.00 20.40 18.50 18.50 50,900 -1.70(-8.42%)
Jun 25, 2019 21.40 21.84 19.60 20.20 53,813 -0.90(-4.27%)
Jun 24, 2019 22.50 24.00 20.90 21.10 88,012 -1.10(-4.95%)
Jun 21, 2019 20.20 22.50 19.80 22.20 54,160 +1.80(+8.82%)
Jun 20, 2019 20.70 21.20 20.00 20.40 41,761 +0.10(+0.49%)
Jun 19, 2019 20.50 20.70 19.90 20.30 31,191 +0.00(+0.00%)
Jun 18, 2019 19.50 21.20 19.50 20.30 56,139 +1.10(+5.73%)
Jun 17, 2019 19.40 19.80 18.50 19.20 43,181 -0.10(-0.52%)
Jun 14, 2019 19.90 20.20 18.70 19.30 70,300 -0.30(-1.53%)
Jun 13, 2019 19.20 19.80 18.20 19.60 32,479 +0.60(+3.16%)
Jun 12, 2019 18.60 19.50 17.80 19.00 34,303 +0.30(+1.60%)
Jun 11, 2019 21.30 21.50 18.70 18.70 66,282 -2.10(-10.10%)
Jun 10, 2019 17.70 21.30 17.60 20.80 98,658 +3.20(+18.18%)
Jun 07, 2019 17.00 17.90 15.40 17.60 59,620 +0.80(+4.76%)
Jun 06, 2019 18.80 18.90 16.20 16.80 97,009 -2.10(-11.11%)
Jun 05, 2019 20.90 20.90 18.50 18.90 67,171 -0.80(-4.06%)
Jun 04, 2019 19.80 21.80 19.20 19.70 46,441 +0.10(+0.51%)
Jun 03, 2019 21.00 21.40 18.90 19.60 87,251 -1.00(-4.85%)
May 31, 2019 20.00 21.05 19.20 20.60 95,100 +0.20(+0.98%)
May 30, 2019 20.70 21.90 20.20 20.40 39,984 -0.50(-2.39%)
May 29, 2019 20.80 21.50 20.10 20.90 82,222 +0.30(+1.46%)
May 28, 2019 24.00 25.00 20.50 20.60 136,005 -3.00(-12.71%)
May 24, 2019 23.30 24.40 22.50 23.60 58,650 +0.50(+2.16%)
May 23, 2019 24.60 25.70 23.00 23.10 39,264 -1.80(-7.23%)
May 22, 2019 27.40 27.40 24.60 24.90 47,290 -2.40(-8.79%)
May 21, 2019 27.10 27.55 25.90 27.30 53,495 +0.20(+0.74%)
May 20, 2019 28.90 28.90 27.00 27.10 63,467 -2.20(-7.51%)
May 17, 2019 30.10 30.80 28.90 29.30 28,480 -1.40(-4.56%)
May 16, 2019 28.50 30.80 28.20 30.70 49,930 +2.50(+8.87%)
May 15, 2019 29.00 29.70 27.50 28.20 47,901 -0.90(-3.09%)
May 14, 2019 29.10 29.85 28.65 29.10 46,985 +0.10(+0.34%)
May 13, 2019 30.30 30.50 28.60 29.00 37,183 -1.90(-6.15%)
May 10, 2019 30.50 31.20 29.90 30.90 54,130 +0.10(+0.32%)
May 09, 2019 30.80 31.10 29.88 30.80 23,008 -0.40(-1.28%)
May 08, 2019 31.50 32.00 30.20 31.20 29,162 -0.30(-0.95%)
May 07, 2019 32.50 33.30 30.30 31.50 37,636 -1.20(-3.67%)
May 06, 2019 30.70 33.00 30.30 32.70 38,210 +1.20(+3.81%)
May 03, 2019 30.30 32.00 29.90 31.50 49,680 +1.30(+4.30%)
May 02, 2019 30.30 30.60 29.15 30.20 26,734 -0.10(-0.33%)
May 01, 2019 30.50 30.80 29.50 30.30 47,854 -0.20(-0.66%)
Apr 30, 2019 31.30 31.90 30.10 30.50 49,453 -0.80(-2.56%)
Apr 29, 2019 30.30 31.90 30.20 31.30 45,404 +1.30(+4.33%)
Apr 26, 2019 30.10 30.40 29.20 30.00 47,610 -0.10(-0.33%)
Apr 25, 2019 30.00 30.60 29.40 30.10 27,084 -0.20(-0.66%)
Apr 24, 2019 30.80 31.20 30.00 30.30 50,305 -0.40(-1.30%)
Apr 23, 2019 30.00 31.10 30.00 30.70 63,488 +0.70(+2.33%)
Apr 22, 2019 30.70 31.10 29.40 30.00 50,946 -0.60(-1.96%)
Apr 18, 2019 32.40 33.00 30.00 30.60 45,790 -1.50(-4.67%)
Apr 17, 2019 34.60 34.70 31.30 32.10 61,994 -2.20(-6.41%)
Apr 16, 2019 34.30 34.80 33.50 34.30 24,696 +0.00(+0.00%)
Apr 15, 2019 36.20 36.80 33.60 34.30 22,587 -1.80(-4.99%)
Apr 12, 2019 36.30 37.67 35.30 36.10 31,010 -0.10(-0.28%)
Apr 11, 2019 40.10 40.50 36.10 36.20 52,486 -4.00(-9.95%)
Apr 10, 2019 38.10 40.40 38.00 40.20 66,607 +2.20(+5.79%)
Apr 09, 2019 38.20 38.80 37.70 38.00 55,144 +0.00(+0.00%)
Apr 08, 2019 38.00 38.30 36.60 38.00 26,283 +0.00(+0.00%)
Apr 05, 2019 37.10 38.50 36.70 38.00 59,570 +1.50(+4.11%)
Apr 04, 2019 35.60 37.20 35.50 36.50 43,069 +0.90(+2.53%)
Apr 03, 2019 34.80 35.99 34.30 35.60 50,863 +1.10(+3.19%)
Apr 02, 2019 34.80 35.60 32.40 34.50 45,332 -0.20(-0.58%)
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.