Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.74 24.12 22.18 22.92 10,740,799 -1.03(-4.30%)
Jun 27, 2019 21.75 24.03 21.49 23.95 7,598,295 +2.23(+10.27%)
Jun 26, 2019 21.44 21.91 20.95 21.72 5,820,754 +0.12(+0.56%)
Jun 25, 2019 21.66 22.21 20.93 21.60 13,765,848 -0.07(-0.32%)
Jun 24, 2019 22.97 23.30 21.27 21.67 8,703,849 -1.29(-5.62%)
Jun 21, 2019 22.75 25.19 22.12 22.96 21,088,600 -0.61(-2.59%)
Jun 20, 2019 21.00 23.85 20.80 23.57 19,834,872 +3.04(+14.81%)
Jun 19, 2019 19.62 21.07 19.42 20.53 16,630,480 +1.39(+7.26%)
Jun 18, 2019 19.14 19.69 18.96 19.14 3,322,300 +0.26(+1.38%)
Jun 17, 2019 18.60 19.09 18.54 18.88 3,936,906 +0.40(+2.16%)
Jun 14, 2019 18.19 18.64 18.10 18.48 1,746,800 +0.19(+1.04%)
Jun 13, 2019 18.30 18.47 18.03 18.29 2,360,155 +0.05(+0.27%)
Jun 12, 2019 18.94 19.53 17.97 18.24 5,714,625 -0.86(-4.50%)
Jun 11, 2019 19.86 19.97 18.97 19.10 7,045,835 -0.67(-3.39%)
Jun 10, 2019 20.88 21.00 19.53 19.77 3,405,366 -0.69(-3.37%)
Jun 07, 2019 20.83 21.07 20.35 20.46 5,486,900 -0.51(-2.43%)
Jun 06, 2019 20.57 21.26 19.09 20.97 10,012,029 +0.22(+1.06%)
Jun 05, 2019 18.74 21.27 18.38 20.75 14,809,877 +2.01(+10.73%)
Jun 04, 2019 18.05 19.44 17.71 18.74 7,560,798 +0.85(+4.75%)
Jun 03, 2019 17.20 17.89 17.01 17.89 6,035,326 +0.79(+4.62%)
May 31, 2019 17.55 17.68 16.70 17.10 9,651,300 -0.68(-3.82%)
May 30, 2019 17.30 18.72 16.27 17.78 9,606,775 +0.65(+3.79%)
May 29, 2019 17.55 17.77 16.76 17.13 7,696,272 -0.60(-3.38%)
May 28, 2019 18.88 18.95 17.40 17.73 10,386,805 -1.10(-5.84%)
May 24, 2019 19.19 19.29 18.82 18.83 3,402,700 -0.16(-0.84%)
May 23, 2019 18.95 19.29 18.57 18.99 5,479,104 -0.01(-0.05%)
May 22, 2019 18.37 19.25 18.30 19.00 7,364,117 +0.55(+2.98%)
May 21, 2019 17.68 18.49 17.52 18.45 5,723,204 +0.77(+4.36%)
May 20, 2019 16.65 17.83 16.49 17.68 8,248,701 +0.66(+3.88%)
May 17, 2019 18.00 18.15 16.86 17.02 13,270,600 -1.15(-6.33%)
May 16, 2019 18.03 18.45 17.80 18.17 10,288,957 +0.11(+0.61%)
May 15, 2019 18.36 18.44 18.00 18.06 5,651,800 -0.30(-1.63%)
May 14, 2019 18.30 18.41 18.00 18.36 7,932,200 +0.13(+0.71%)
May 13, 2019 18.35 18.38 17.96 18.23 10,616,769 -0.37(-1.99%)
May 10, 2019 19.46 19.56 18.40 18.60 10,992,600 -0.75(-3.88%)
May 09, 2019 20.14 20.23 18.95 19.35 7,473,780 -0.91(-4.49%)
May 08, 2019 20.80 20.87 20.13 20.26 9,507,891 -0.74(-3.52%)
May 07, 2019 21.36 21.58 20.90 21.00 8,308,776 -0.34(-1.59%)
May 06, 2019 20.88 21.80 20.80 21.34 3,252,942 -0.15(-0.70%)
May 03, 2019 20.73 21.61 20.72 21.49 3,080,100 +0.53(+2.53%)
May 02, 2019 21.95 22.60 20.71 20.96 7,569,297 -0.74(-3.41%)
May 01, 2019 22.66 22.66 21.51 21.70 6,483,023 -0.82(-3.64%)
Apr 30, 2019 23.43 23.47 22.50 22.52 4,419,039 -0.90(-3.84%)
Apr 29, 2019 23.40 23.80 23.27 23.42 6,637,120 +0.01(+0.04%)
Apr 26, 2019 23.05 23.41 22.75 23.41 8,885,100 +0.32(+1.39%)
Apr 25, 2019 22.67 23.24 22.23 23.09 5,320,828 +0.16(+0.70%)
Apr 24, 2019 22.32 23.45 22.05 22.93 16,766,166 +1.40(+6.50%)
Apr 23, 2019 21.50 21.78 21.30 21.53 11,613,191 +0.13(+0.61%)
Apr 22, 2019 20.88 21.60 20.87 21.40 5,001,270 +0.40(+1.90%)
Apr 18, 2019 21.70 21.73 20.81 21.00 5,209,400 -0.85(-3.89%)
Apr 17, 2019 22.81 22.81 21.71 21.85 5,429,273 -0.41(-1.84%)
Apr 16, 2019 23.55 23.75 22.14 22.26 7,659,395 -1.46(-6.16%)
Apr 15, 2019 22.76 24.90 22.02 23.72 20,526,348 +0.64(+2.77%)
Apr 12, 2019 19.18 23.22 18.83 23.08 26,759,100 +3.95(+20.65%)
Apr 11, 2019 18.98 19.60 18.90 19.13 3,404,055 +0.26(+1.38%)
Apr 10, 2019 18.82 19.20 18.79 18.87 1,971,738 +0.05(+0.27%)
Apr 09, 2019 19.65 19.86 18.74 18.82 6,421,871 -0.86(-4.37%)
Apr 08, 2019 19.42 20.06 19.39 19.68 8,207,557 +0.31(+1.60%)
Apr 05, 2019 19.07 19.43 18.88 19.37 3,570,700 +0.51(+2.70%)
Apr 04, 2019 18.90 19.64 18.76 18.86 7,950,893 +0.39(+2.11%)
Apr 03, 2019 18.16 18.75 17.86 18.47 9,990,700 +0.81(+4.59%)
Apr 02, 2019 17.97 18.42 17.63 17.66 5,699,580 -0.35(-1.94%)
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.