Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.90 16.60 15.50 15.60 74,178 -0.20(-1.27%)
Jun 28, 2018 17.00 17.00 15.10 15.80 101,533 -1.20(-7.06%)
Jun 27, 2018 15.50 17.30 13.01 17.00 479,528 -0.40(-2.30%)
Jun 26, 2018 19.10 19.80 17.20 17.40 152,410 -1.80(-9.38%)
Jun 25, 2018 19.70 19.90 18.80 19.20 45,849 -0.30(-1.54%)
Jun 22, 2018 19.80 20.20 18.51 19.50 244,185 -0.30(-1.52%)
Jun 21, 2018 20.60 20.80 19.20 19.80 68,277 -0.70(-3.41%)
Jun 20, 2018 21.00 21.20 20.30 20.50 44,471 -0.50(-2.38%)
Jun 19, 2018 21.94 20.30 21.00 67,463 -0.70(-3.23%)
Jun 18, 2018 22.20 22.40 21.50 21.70 82,709 -0.30(-1.36%)
Jun 15, 2018 22.00 21.10 22.00 100,524 +0.90(+4.27%)
Jun 14, 2018 21.10 21.50 20.85 21.10 58,050 +0.10(+0.48%)
Jun 13, 2018 21.50 21.60 20.60 21.00 62,817 -0.40(-1.87%)
Jun 12, 2018 21.30 21.80 21.10 21.40 55,801 +0.00(+0.00%)
Jun 11, 2018 21.20 22.50 21.20 21.40 64,986 +0.50(+2.39%)
Jun 08, 2018 20.50 21.70 20.40 20.90 54,655 +0.40(+1.95%)
Jun 07, 2018 20.60 21.00 20.10 20.50 35,267 -0.10(-0.49%)
Jun 06, 2018 20.70 20.97 20.10 20.60 66,543 -0.10(-0.48%)
Jun 05, 2018 19.90 20.90 19.90 20.70 44,677 +0.90(+4.55%)
Jun 04, 2018 20.50 20.50 19.55 19.80 51,138 -0.50(-2.46%)
Jun 01, 2018 19.30 20.40 19.00 20.30 59,941 +1.10(+5.73%)
May 31, 2018 19.30 20.00 19.00 19.20 62,359 -0.40(-2.04%)
May 30, 2018 19.70 20.35 19.40 19.60 41,257 +0.00(+0.00%)
May 29, 2018 19.70 21.00 19.20 19.60 58,195 -0.10(-0.51%)
May 25, 2018 19.70 19.70 19.70 0 +0.90(+4.79%)
May 24, 2018 18.90 19.50 18.50 18.80 50,228 -0.20(-1.05%)
May 23, 2018 18.90 19.50 18.70 19.00 31,404 +0.10(+0.53%)
May 22, 2018 19.50 19.90 18.70 18.90 52,738 -0.60(-3.08%)
May 21, 2018 19.40 19.90 18.65 19.50 46,583 +0.10(+0.52%)
May 18, 2018 19.90 20.10 19.20 19.40 82,839 -0.30(-1.52%)
May 17, 2018 20.00 20.30 19.50 19.70 52,645 +0.20(+1.03%)
May 16, 2018 18.80 19.70 18.60 19.50 76,266 +0.90(+4.84%)
May 15, 2018 17.60 18.70 17.30 18.60 61,401 +1.00(+5.68%)
May 14, 2018 17.50 18.00 17.30 17.60 29,775 +0.10(+0.57%)
May 11, 2018 17.70 18.30 16.20 17.50 55,316 +0.00(+0.00%)
May 10, 2018 19.20 19.69 17.50 17.50 63,671 -1.80(-9.33%)
May 09, 2018 18.50 19.30 18.21 19.30 57,452 +1.30(+7.22%)
May 08, 2018 17.90 18.10 16.61 18.00 95,789 +0.10(+0.56%)
May 07, 2018 18.10 18.20 17.80 17.90 71,297 -0.30(-1.65%)
May 04, 2018 17.80 18.50 17.80 18.20 50,628 +0.00(+0.00%)
May 03, 2018 20.30 20.60 18.00 18.20 108,926 -2.10(-10.34%)
May 02, 2018 20.50 21.40 20.25 20.30 51,731 -0.40(-1.93%)
May 01, 2018 20.10 20.75 20.10 20.70 29,998 +0.40(+1.97%)
Apr 30, 2018 20.80 21.70 20.15 20.30 53,913 -0.60(-2.87%)
Apr 27, 2018 20.80 20.90 20.20 20.90 44,060 +0.00(+0.00%)
Apr 26, 2018 20.70 21.40 20.41 20.90 32,463 +0.10(+0.48%)
Apr 25, 2018 20.40 21.60 19.90 20.80 50,251 +0.20(+0.97%)
Apr 24, 2018 20.50 21.50 20.40 20.60 44,389 -0.10(-0.48%)
Apr 23, 2018 21.10 21.60 19.60 20.70 87,904 -0.40(-1.90%)
Apr 20, 2018 20.50 21.80 20.40 21.10 89,259 -0.30(-1.40%)
Apr 19, 2018 24.50 25.00 19.30 21.40 205,960 -3.30(-13.36%)
Apr 18, 2018 24.80 25.30 24.60 24.70 79,305 -0.20(-0.80%)
Apr 17, 2018 24.80 25.30 24.21 24.90 91,137 -0.20(-0.80%)
Apr 16, 2018 24.60 25.20 24.20 25.10 52,935 +0.70(+2.87%)
Apr 13, 2018 24.90 24.90 23.93 24.40 44,233 -0.50(-2.01%)
Apr 12, 2018 25.00 25.20 24.60 24.90 49,236 +0.10(+0.40%)
Apr 11, 2018 24.50 25.30 24.20 24.80 63,931 +0.20(+0.81%)
Apr 10, 2018 25.20 25.50 24.50 24.60 64,167 -0.20(-0.81%)
Apr 09, 2018 23.60 25.20 22.80 24.80 156,666 +1.20(+5.08%)
Apr 06, 2018 23.70 23.90 23.30 23.60 76,556 -0.10(-0.42%)
Apr 05, 2018 23.00 24.05 22.40 23.70 157,583 +0.90(+3.95%)
Apr 04, 2018 22.30 23.00 22.10 22.80 82,876 +0.30(+1.33%)
Apr 03, 2018 21.50 22.90 21.30 22.50 128,273 +1.10(+5.14%)
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.