Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.54 17.66 17.53 17.63 1,776,567 +0.06(+0.35%)
Jun 27, 2019 17.54 17.57 17.47 17.57 1,518,966 +0.16(+0.91%)
Jun 26, 2019 17.42 17.47 17.38 17.41 1,288,018 +0.04(+0.20%)
Jun 25, 2019 17.50 17.51 17.36 17.37 1,611,037 -0.17(-0.95%)
Jun 24, 2019 17.59 17.61 17.52 17.54 2,471,398 +0.04(+0.20%)
Jun 21, 2019 17.44 17.56 17.40 17.50 2,870,006 +0.09(+0.51%)
Jun 20, 2019 17.42 17.43 17.29 17.42 2,163,307 +0.40(+2.33%)
Jun 19, 2019 17.02 17.06 16.95 17.02 1,181,548 +0.17(+0.99%)
Jun 18, 2019 16.65 16.89 16.63 16.85 1,837,165 +0.37(+2.24%)
Jun 17, 2019 16.54 16.61 16.48 16.48 1,702,447 -0.09(-0.53%)
Jun 14, 2019 16.62 16.62 16.49 16.57 1,819,746 -0.40(-2.33%)
Jun 13, 2019 17.06 17.06 16.93 16.97 1,236,302 +0.02(+0.10%)
Jun 12, 2019 17.05 17.06 16.95 16.95 1,538,281 -0.15(-0.87%)
Jun 11, 2019 17.19 17.22 17.04 17.10 1,479,939 +0.08(+0.47%)
Jun 10, 2019 17.07 17.16 17.01 17.02 1,646,765 +0.10(+0.57%)
Jun 07, 2019 16.93 17.06 16.91 16.92 1,982,802 +0.13(+0.79%)
Jun 06, 2019 16.82 16.85 16.72 16.79 2,718,200 +0.16(+0.95%)
Jun 05, 2019 16.76 16.77 16.60 16.63 1,583,525 +0.04(+0.21%)
Jun 04, 2019 16.45 16.61 16.41 16.60 1,837,324 +0.38(+2.33%)
Jun 03, 2019 16.11 16.25 16.08 16.22 1,823,184 +0.22(+1.38%)
May 31, 2019 16.03 16.08 15.97 16.00 5,443,899 -0.15(-0.93%)
May 30, 2019 16.19 16.25 16.08 16.15 3,467,781 +0.03(+0.16%)
May 29, 2019 16.15 16.18 16.06 16.12 5,917,433 -0.15(-0.92%)
May 28, 2019 16.47 16.51 16.27 16.27 3,306,947 -0.30(-1.81%)
May 24, 2019 16.52 16.61 16.47 16.57 1,428,185 +0.12(+0.75%)
May 23, 2019 16.36 16.47 16.30 16.45 2,210,633 -0.24(-1.42%)
May 22, 2019 16.64 16.73 16.60 16.69 2,708,469 +0.07(+0.42%)
May 21, 2019 16.64 16.73 16.57 16.62 2,982,819 -0.02(-0.11%)
May 20, 2019 16.50 16.64 16.47 16.63 2,130,579 -0.07(-0.42%)
May 17, 2019 16.80 16.86 16.69 16.70 1,848,494 -0.24(-1.40%)
May 16, 2019 16.80 16.95 16.76 16.94 2,558,547 +0.34(+2.07%)
May 15, 2019 16.29 16.63 16.26 16.60 1,607,911 +0.15(+0.91%)
May 14, 2019 16.41 16.56 16.35 16.45 1,513,092 -0.02(-0.11%)
May 13, 2019 16.52 16.55 16.39 16.47 2,621,542 -0.44(-2.60%)
May 10, 2019 16.89 16.93 16.70 16.91 2,874,665 +0.18(+1.11%)
May 09, 2019 16.59 16.77 16.55 16.72 2,313,907 -0.03(-0.16%)
May 08, 2019 16.88 16.91 16.74 16.75 2,444,083 -0.03(-0.16%)
May 07, 2019 16.84 16.88 16.70 16.77 2,229,077 -0.47(-2.71%)
May 06, 2019 17.06 17.24 17.04 17.24 1,627,205 -0.04(-0.22%)
May 03, 2019 17.19 17.29 17.18 17.28 1,623,770 +0.12(+0.69%)
May 02, 2019 17.30 17.30 17.14 17.16 1,679,810 -0.18(-1.02%)
May 01, 2019 17.49 17.54 17.31 17.34 1,124,198 -0.14(-0.82%)
Apr 30, 2019 17.41 17.50 17.33 17.48 1,672,510 +0.08(+0.44%)
Apr 29, 2019 17.39 17.47 17.36 17.41 1,660,215 +0.04(+0.24%)
Apr 26, 2019 17.28 17.39 17.23 17.36 1,541,163 +0.04(+0.24%)
Apr 25, 2019 17.38 17.43 17.30 17.32 2,610,553 -0.12(-0.68%)
Apr 24, 2019 17.51 17.54 17.43 17.44 2,043,252 -0.03(-0.15%)
Apr 23, 2019 17.43 17.52 17.41 17.47 1,889,531 -0.08(-0.48%)
Apr 22, 2019 17.66 17.66 17.50 17.55 2,077,656 -0.19(-1.05%)
Apr 18, 2019 17.74 17.79 17.64 17.74 3,719,780 +0.06(+0.33%)
Apr 17, 2019 17.89 17.93 17.65 17.68 7,289,829 +0.80(+4.71%)
Apr 16, 2019 16.92 16.93 16.85 16.88 1,652,509 +0.13(+0.76%)
Apr 15, 2019 16.84 16.85 16.73 16.75 1,431,287 +0.07(+0.41%)
Apr 12, 2019 16.77 16.77 16.66 16.69 1,847,008 +0.18(+1.08%)
Apr 11, 2019 16.53 16.57 16.45 16.51 1,681,059 +0.06(+0.36%)
Apr 10, 2019 16.43 16.47 16.39 16.45 1,507,045 -0.03(-0.21%)
Apr 09, 2019 16.59 16.60 16.47 16.48 1,996,543 -0.23(-1.37%)
Apr 08, 2019 16.63 16.74 16.59 16.71 2,096,443 +0.14(+0.87%)
Apr 05, 2019 16.62 16.66 16.53 16.57 1,717,958 -0.06(-0.36%)
Apr 04, 2019 16.64 16.68 16.60 16.63 2,023,993 +0.03(+0.20%)
Apr 03, 2019 16.68 16.71 16.54 16.59 2,517,589 +0.30(+1.82%)
Apr 02, 2019 16.29 16.34 16.24 16.30 2,257,288 +0.10(+0.63%)
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.