Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.99 12.45 11.96 12.45 3,804,686 +0.42(+3.53%)
Jun 27, 2019 11.76 12.10 11.74 12.03 3,475,012 +0.27(+2.30%)
Jun 26, 2019 11.35 11.93 11.35 11.76 4,243,960 +0.41(+3.60%)
Jun 25, 2019 11.37 11.49 11.08 11.35 4,134,747 +0.19(+1.73%)
Jun 24, 2019 11.55 11.69 11.14 11.15 3,065,198 -0.32(-2.76%)
Jun 21, 2019 11.20 11.64 11.18 11.47 3,524,472 +0.21(+1.85%)
Jun 20, 2019 11.22 11.37 11.07 11.26 1,937,306 +0.13(+1.18%)
Jun 19, 2019 11.34 11.39 11.09 11.13 2,323,880 -0.20(-1.77%)
Jun 18, 2019 11.02 11.54 11.00 11.33 3,273,059 +0.37(+3.39%)
Jun 17, 2019 11.32 11.49 10.94 10.96 4,052,864 +0.08(+0.70%)
Jun 14, 2019 10.86 10.94 10.69 10.88 2,344,704 +0.09(+0.85%)
Jun 13, 2019 10.91 11.01 10.62 10.79 3,022,443 -0.24(-2.22%)
Jun 12, 2019 11.27 11.30 10.95 11.04 2,908,441 -0.18(-1.57%)
Jun 11, 2019 11.10 11.54 11.06 11.21 3,432,910 +0.26(+2.37%)
Jun 10, 2019 11.01 11.46 10.91 10.95 3,632,297 -0.08(-0.69%)
Jun 07, 2019 11.77 11.89 10.81 11.03 8,984,067 -0.96(-8.04%)
Jun 06, 2019 12.12 12.14 11.55 11.99 7,190,376 -0.18(-1.45%)
Jun 05, 2019 12.53 12.70 12.08 12.17 4,536,416 -0.24(-1.91%)
Jun 04, 2019 12.44 12.71 12.35 12.40 4,581,998 -0.04(-0.31%)
Jun 03, 2019 12.31 12.63 12.29 12.44 4,829,411 +0.08(+0.62%)
May 31, 2019 12.45 12.48 12.16 12.37 3,938,219 -0.36(-2.82%)
May 30, 2019 13.00 13.01 12.60 12.73 2,926,736 -0.15(-1.13%)
May 29, 2019 13.33 13.34 12.53 12.87 3,153,715 -0.64(-4.75%)
May 28, 2019 13.58 13.91 13.50 13.51 3,228,896 -0.01(-0.06%)
May 24, 2019 13.36 13.72 13.21 13.52 4,442,673 +0.24(+1.84%)
May 23, 2019 13.18 13.45 13.08 13.28 2,648,724 +0.01(+0.06%)
May 22, 2019 13.61 13.65 13.24 13.27 2,636,311 -0.52(-3.77%)
May 21, 2019 13.36 13.89 13.30 13.79 1,908,300 +0.45(+3.38%)
May 20, 2019 13.60 13.69 13.28 13.34 2,155,811 -0.39(-2.84%)
May 17, 2019 13.76 14.17 13.70 13.73 1,072,193 -0.15(-1.05%)
May 16, 2019 13.79 13.98 13.78 13.87 1,285,935 +0.09(+0.67%)
May 15, 2019 13.66 13.84 13.48 13.78 1,393,497 +0.00(+0.00%)
May 14, 2019 13.80 13.85 13.38 13.78 1,672,089 +0.06(+0.45%)
May 13, 2019 14.20 14.20 13.65 13.72 2,170,890 -0.82(-5.63%)
May 10, 2019 14.30 14.67 13.98 14.54 1,893,729 +0.15(+1.01%)
May 09, 2019 14.22 14.47 14.05 14.39 1,960,835 +0.08(+0.59%)
May 08, 2019 14.03 14.48 13.88 14.31 2,394,765 +0.28(+1.96%)
May 07, 2019 14.34 14.56 13.80 14.03 3,665,609 -0.45(-3.12%)
May 06, 2019 15.33 15.33 14.42 14.49 3,869,123 -1.12(-7.20%)
May 03, 2019 15.81 16.01 15.48 15.61 2,001,210 -0.17(-1.07%)
May 02, 2019 15.75 16.11 15.71 15.78 2,766,072 +0.00(+0.00%)
May 01, 2019 15.53 15.96 15.46 15.78 2,577,246 +0.20(+1.28%)
Apr 30, 2019 15.45 15.70 15.39 15.58 3,106,411 +0.11(+0.69%)
Apr 29, 2019 15.08 15.60 15.08 15.47 2,749,176 +0.37(+2.43%)
Apr 26, 2019 14.81 15.19 14.76 15.10 2,380,531 +0.25(+1.70%)
Apr 25, 2019 14.81 15.49 14.77 14.85 4,042,815 -0.15(-1.02%)
Apr 24, 2019 14.58 15.27 14.58 15.01 12,499,094 +0.67(+4.64%)
Apr 23, 2019 12.73 14.37 12.73 14.34 5,105,773 +1.61(+12.61%)
Apr 22, 2019 13.05 13.05 12.55 12.73 1,560,848 -0.33(-2.52%)
Apr 18, 2019 13.16 13.19 12.95 13.06 1,689,097 -0.15(-1.16%)
Apr 17, 2019 13.60 13.67 13.22 13.22 1,098,900 -0.37(-2.70%)
Apr 16, 2019 13.50 13.63 13.35 13.58 2,532,429 +0.18(+1.31%)
Apr 15, 2019 13.91 14.03 13.34 13.41 2,527,611 -0.49(-3.52%)
Apr 12, 2019 13.98 14.17 13.76 13.90 2,353,203 -0.03(-0.22%)
Apr 11, 2019 14.13 14.34 13.91 13.93 2,509,185 -0.22(-1.57%)
Apr 10, 2019 13.86 14.20 13.86 14.15 1,904,740 +0.32(+2.32%)
Apr 09, 2019 13.87 14.05 13.78 13.83 1,413,484 -0.12(-0.88%)
Apr 08, 2019 14.15 14.29 13.87 13.95 1,678,205 -0.24(-1.67%)
Apr 05, 2019 14.35 14.53 14.16 14.19 1,226,877 -0.13(-0.91%)
Apr 04, 2019 13.86 14.36 13.86 14.32 1,626,538 +0.44(+3.14%)
Apr 03, 2019 14.36 14.36 13.85 13.88 2,605,074 -0.41(-2.89%)
Apr 02, 2019 14.82 14.86 14.23 14.29 1,819,736 -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.