Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.27 14.44 14.03 14.34 441,429 -0.05(-0.34%)
May 30, 2019 14.36 14.65 13.90 14.39 181,706 +0.02(+0.14%)
May 29, 2019 14.49 14.63 14.24 14.37 331,551 -0.29(-1.95%)
May 28, 2019 14.60 14.77 14.28 14.66 215,012 +0.16(+1.09%)
May 24, 2019 14.42 14.64 14.24 14.50 261,692 +0.18(+1.24%)
May 23, 2019 14.65 14.69 14.09 14.32 308,517 -0.54(-3.65%)
May 22, 2019 14.95 15.20 14.71 14.87 129,154 -0.30(-1.95%)
May 21, 2019 15.22 15.26 15.02 15.16 155,769 +0.17(+1.12%)
May 20, 2019 15.13 15.32 14.84 15.00 291,969 -0.49(-3.18%)
May 17, 2019 15.90 16.14 15.39 15.49 226,699 -0.62(-3.86%)
May 16, 2019 16.32 16.32 16.05 16.11 411,387 -0.31(-1.86%)
May 15, 2019 16.12 16.54 15.97 16.41 469,777 -0.02(-0.12%)
May 14, 2019 16.24 16.52 15.99 16.43 314,554 +0.38(+2.40%)
May 13, 2019 16.96 17.04 15.92 16.05 299,265 -1.40(-8.02%)
May 10, 2019 17.61 17.66 17.20 17.45 321,131 -0.22(-1.23%)
May 09, 2019 17.54 17.68 17.02 17.67 539,858 -0.08(-0.44%)
May 08, 2019 18.87 18.87 17.75 17.75 870,099 -1.19(-6.30%)
May 07, 2019 16.35 19.77 16.35 18.94 2,260,000 +3.69(+24.18%)
May 06, 2019 14.67 15.34 14.42 15.25 497,337 +0.05(+0.32%)
May 03, 2019 14.67 15.23 14.61 15.20 582,824 +0.62(+4.26%)
May 02, 2019 14.45 14.77 14.38 14.58 473,507 +0.10(+0.68%)
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.