Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.07 13.13 12.58 12.82 109,000 -0.51(-3.83%)
May 30, 2019 12.90 13.60 12.90 13.33 93,538 +0.46(+3.57%)
May 29, 2019 13.42 13.60 12.78 12.87 127,014 -0.78(-5.71%)
May 28, 2019 13.24 13.85 13.24 13.65 79,400 +0.41(+3.10%)
May 24, 2019 13.26 13.52 13.01 13.24 95,400 +0.00(+0.00%)
May 23, 2019 13.04 13.47 12.90 13.24 87,195 +0.14(+1.07%)
May 22, 2019 13.32 13.82 13.03 13.10 102,645 -0.38(-2.82%)
May 21, 2019 13.50 13.99 13.35 13.48 97,520 -0.06(-0.44%)
May 20, 2019 13.55 13.99 13.25 13.54 170,528 -0.34(-2.45%)
May 17, 2019 14.35 14.44 13.84 13.88 71,600 -0.66(-4.54%)
May 16, 2019 14.82 14.99 14.36 14.54 83,496 -0.34(-2.28%)
May 15, 2019 14.89 15.27 14.80 14.88 168,524 -0.12(-0.80%)
May 14, 2019 14.41 15.20 14.25 15.00 183,875 +0.49(+3.38%)
May 13, 2019 15.03 15.03 14.13 14.51 219,766 -0.91(-5.90%)
May 10, 2019 13.25 15.66 12.50 15.42 488,700 -0.30(-1.91%)
May 09, 2019 15.99 16.90 15.51 15.72 228,020 -0.50(-3.08%)
May 08, 2019 16.31 16.39 15.89 16.22 108,128 +0.02(+0.12%)
May 07, 2019 15.65 16.46 15.62 16.20 119,218 +0.46(+2.92%)
May 06, 2019 16.04 16.62 15.43 15.74 122,409 -0.51(-3.14%)
May 03, 2019 15.71 16.37 15.68 16.25 93,400 +0.57(+3.64%)
May 02, 2019 16.05 16.26 15.61 15.68 84,295 -0.43(-2.67%)
May 01, 2019 16.00 16.57 15.88 16.11 102,512 +0.14(+0.88%)
Apr 30, 2019 15.50 16.14 15.47 15.97 127,268 +0.53(+3.43%)
Apr 29, 2019 15.98 16.03 15.20 15.44 104,156 -0.55(-3.44%)
Apr 26, 2019 15.24 16.07 15.01 15.99 124,100 +0.65(+4.24%)
Apr 25, 2019 16.20 16.20 14.88 15.34 127,848 -0.88(-5.43%)
Apr 24, 2019 16.28 16.71 15.81 16.22 109,489 -0.04(-0.25%)
Apr 23, 2019 15.39 16.61 15.11 16.26 127,098 +0.48(+3.04%)
Apr 22, 2019 15.37 16.09 15.10 15.78 129,499 +0.33(+2.14%)
Apr 18, 2019 16.29 16.47 13.51 15.45 612,800 -1.03(-6.25%)
Apr 17, 2019 16.97 17.25 16.25 16.48 286,790 -0.31(-1.85%)
Apr 16, 2019 16.15 17.02 15.88 16.79 359,296 +0.84(+5.27%)
Apr 15, 2019 15.98 16.23 15.57 15.95 196,284 -0.04(-0.25%)
Apr 12, 2019 16.03 16.38 15.54 15.99 377,800 +0.25(+1.59%)
Apr 11, 2019 14.80 16.19 14.69 15.74 666,601 +1.05(+7.15%)
Apr 10, 2019 13.89 14.99 13.82 14.69 236,614 +0.82(+5.91%)
Apr 09, 2019 13.25 13.99 13.10 13.87 131,897 +0.62(+4.68%)
Apr 08, 2019 12.69 13.80 12.69 13.25 239,832 +0.57(+4.50%)
Apr 05, 2019 12.61 12.73 12.53 12.68 121,500 +0.05(+0.40%)
Apr 04, 2019 12.81 12.85 12.56 12.63 30,653 -0.18(-1.41%)
Apr 03, 2019 12.73 12.86 12.65 12.81 74,485 +0.08(+0.63%)
Apr 02, 2019 12.49 12.80 12.27 12.73 49,625 +0.23(+1.84%)
Apr 01, 2019 12.85 12.85 12.45 12.50 49,504 -0.33(-2.57%)
Mar 29, 2019 12.59 12.88 12.56 12.83 60,600 +0.23(+1.83%)
Mar 28, 2019 12.61 12.65 12.44 12.60 31,630 +0.00(+0.00%)
Mar 27, 2019 12.84 12.88 12.50 12.60 19,548 -0.22(-1.72%)
Mar 26, 2019 12.68 12.86 12.57 12.82 47,234 +0.26(+2.07%)
Mar 25, 2019 12.60 12.74 12.33 12.56 29,384 -0.15(-1.18%)
Mar 22, 2019 12.75 12.82 12.33 12.71 60,200 -0.10(-0.78%)
Mar 21, 2019 12.55 12.96 12.55 12.81 76,650 +0.26(+2.07%)
Mar 20, 2019 12.99 13.04 12.55 12.55 58,580 -0.44(-3.39%)
Mar 19, 2019 12.98 13.04 12.84 12.99 60,126 +0.10(+0.78%)
Mar 18, 2019 12.70 12.95 12.55 12.89 125,743 +0.17(+1.34%)
Mar 15, 2019 13.11 13.11 11.74 12.72 171,000 -0.39(-2.97%)
Mar 14, 2019 13.24 13.24 12.93 13.11 52,800 -0.21(-1.58%)
Mar 13, 2019 13.25 13.49 13.14 13.32 54,966 +0.07(+0.53%)
Mar 12, 2019 13.62 13.65 12.98 13.25 35,317 -0.25(-1.85%)
Mar 11, 2019 13.37 13.50 13.25 13.50 38,299 +0.29(+2.20%)
Mar 08, 2019 13.55 13.55 12.62 13.21 71,500 -0.33(-2.44%)
Mar 07, 2019 13.21 13.58 13.02 13.54 54,521 +0.51(+3.91%)
Mar 06, 2019 14.06 14.06 12.78 13.03 86,330 -0.89(-6.39%)
Mar 05, 2019 13.90 14.13 13.64 13.92 223,943 +0.09(+0.65%)
Mar 04, 2019 12.83 13.86 12.53 13.83 248,233 +0.96(+7.46%)
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.