Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.00 12.46 11.97 12.46 3,800,192 +0.42(+3.53%)
Jun 27, 2019 11.78 12.12 11.75 12.04 3,470,907 +0.27(+2.29%)
Jun 26, 2019 11.36 11.95 11.36 11.77 4,238,947 +0.41(+3.60%)
Jun 25, 2019 11.38 11.50 11.09 11.36 4,129,863 +0.19(+1.73%)
Jun 24, 2019 11.56 11.71 11.15 11.17 3,061,578 -0.32(-2.76%)
Jun 21, 2019 11.21 11.65 11.19 11.48 3,520,309 +0.21(+1.85%)
Jun 20, 2019 11.24 11.38 11.08 11.28 1,935,018 +0.13(+1.18%)
Jun 19, 2019 11.35 11.40 11.11 11.14 2,321,135 -0.20(-1.77%)
Jun 18, 2019 11.04 11.55 11.01 11.34 3,269,193 +0.37(+3.39%)
Jun 17, 2019 11.33 11.51 10.95 10.97 4,048,077 +0.08(+0.70%)
Jun 14, 2019 10.87 10.96 10.70 10.90 2,341,935 +0.09(+0.85%)
Jun 13, 2019 10.92 11.03 10.63 10.80 3,018,873 -0.24(-2.22%)
Jun 12, 2019 11.29 11.32 10.96 11.05 2,905,006 -0.18(-1.57%)
Jun 11, 2019 11.12 11.56 11.08 11.22 3,428,855 +0.26(+2.37%)
Jun 10, 2019 11.02 11.48 10.92 10.96 3,628,007 -0.08(-0.69%)
Jun 07, 2019 11.78 11.91 10.82 11.04 8,973,456 -0.96(-8.04%)
Jun 06, 2019 12.14 12.16 11.56 12.01 7,181,883 -0.18(-1.45%)
Jun 05, 2019 12.55 12.71 12.09 12.18 4,531,057 -0.24(-1.91%)
Jun 04, 2019 12.46 12.72 12.37 12.42 4,576,586 -0.04(-0.31%)
Jun 03, 2019 12.33 12.65 12.30 12.46 4,823,707 +0.08(+0.62%)
May 31, 2019 12.47 12.50 12.17 12.38 3,933,567 -0.36(-2.82%)
May 30, 2019 13.02 13.02 12.61 12.74 2,923,280 -0.15(-1.13%)
May 29, 2019 13.35 13.35 12.54 12.89 3,149,990 -0.64(-4.75%)
May 28, 2019 13.60 13.93 13.51 13.53 3,225,083 -0.01(-0.06%)
May 24, 2019 13.38 13.74 13.22 13.54 4,437,426 +0.24(+1.84%)
May 23, 2019 13.19 13.47 13.09 13.29 2,645,596 +0.01(+0.06%)
May 22, 2019 13.62 13.67 13.25 13.28 2,633,197 -0.52(-3.77%)
May 21, 2019 13.38 13.90 13.32 13.81 1,906,046 +0.45(+3.38%)
May 20, 2019 13.61 13.71 13.29 13.35 2,153,265 -0.39(-2.84%)
May 17, 2019 13.77 14.19 13.72 13.74 1,070,927 -0.15(-1.05%)
May 16, 2019 13.81 14.00 13.80 13.89 1,284,416 +0.09(+0.67%)
May 15, 2019 13.68 13.85 13.50 13.80 1,391,851 +0.00(+0.00%)
May 14, 2019 13.81 13.87 13.40 13.80 1,670,114 +0.06(+0.45%)
May 13, 2019 14.22 14.22 13.67 13.74 2,168,326 -0.82(-5.63%)
May 10, 2019 14.32 14.69 14.00 14.56 1,891,492 +0.15(+1.01%)
May 09, 2019 14.24 14.49 14.07 14.41 1,958,519 +0.08(+0.59%)
May 08, 2019 14.04 14.49 13.90 14.33 2,391,936 +0.28(+1.96%)
May 07, 2019 14.36 14.58 13.82 14.05 3,661,279 -0.45(-3.12%)
May 06, 2019 15.35 15.35 14.43 14.50 3,864,553 -1.13(-7.20%)
May 03, 2019 15.83 16.03 15.50 15.63 1,998,846 -0.17(-1.07%)
May 02, 2019 15.77 16.13 15.73 15.80 2,762,805 +0.00(+0.00%)
May 01, 2019 15.55 15.98 15.48 15.80 2,574,202 +0.20(+1.28%)
Apr 30, 2019 15.47 15.72 15.41 15.60 3,102,742 +0.11(+0.69%)
Apr 29, 2019 15.10 15.62 15.10 15.49 2,745,929 +0.37(+2.43%)
Apr 26, 2019 14.82 15.21 14.78 15.12 2,377,719 +0.25(+1.70%)
Apr 25, 2019 14.83 15.51 14.79 14.87 4,038,040 -0.15(-1.02%)
Apr 24, 2019 14.60 15.28 14.59 15.02 12,484,331 +0.67(+4.64%)
Apr 23, 2019 12.75 14.39 12.74 14.36 5,099,742 +1.61(+12.61%)
Apr 22, 2019 13.06 13.06 12.56 12.75 1,559,004 -0.33(-2.52%)
Apr 18, 2019 13.18 13.21 12.96 13.08 1,687,102 -0.15(-1.16%)
Apr 17, 2019 13.61 13.69 13.23 13.23 1,097,602 -0.37(-2.70%)
Apr 16, 2019 13.51 13.64 13.37 13.60 2,529,438 +0.18(+1.31%)
Apr 15, 2019 13.93 14.04 13.35 13.42 2,524,626 -0.49(-3.52%)
Apr 12, 2019 14.00 14.19 13.77 13.91 2,350,424 -0.03(-0.22%)
Apr 11, 2019 14.14 14.35 13.93 13.94 2,506,221 -0.22(-1.57%)
Apr 10, 2019 13.87 14.22 13.87 14.17 1,902,490 +0.32(+2.32%)
Apr 09, 2019 13.88 14.07 13.80 13.84 1,411,815 -0.12(-0.88%)
Apr 08, 2019 14.17 14.31 13.89 13.97 1,676,223 -0.24(-1.67%)
Apr 05, 2019 14.36 14.55 14.18 14.20 1,225,428 -0.13(-0.91%)
Apr 04, 2019 13.87 14.38 13.87 14.33 1,624,617 +0.44(+3.14%)
Apr 03, 2019 14.37 14.37 13.87 13.90 2,601,997 -0.41(-2.89%)
Apr 02, 2019 14.84 14.87 14.25 14.31 1,817,586 -0.54(-3.63%)
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.