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%)
May 01, 2019 14.69 15.03 14.48 14.48 441,702 -0.14(-0.94%)
Apr 30, 2019 14.48 14.65 14.32 14.62 288,800 +0.15(+1.02%)
Apr 29, 2019 14.52 14.71 14.43 14.47 342,907 -0.04(-0.27%)
Apr 26, 2019 13.89 14.52 13.89 14.51 303,178 +0.28(+1.94%)
Apr 25, 2019 14.60 14.69 14.23 14.24 342,473 -0.35(-2.37%)
Apr 24, 2019 14.64 15.00 14.54 14.58 399,948 -0.03(-0.20%)
Apr 23, 2019 14.54 14.92 14.52 14.61 368,929 +0.10(+0.68%)
Apr 22, 2019 14.59 14.68 14.41 14.51 272,732 -0.11(-0.74%)
Apr 18, 2019 14.81 15.04 14.59 14.62 299,628 -0.24(-1.59%)
Apr 17, 2019 15.13 15.18 14.77 14.86 302,976 -0.07(-0.46%)
Apr 16, 2019 14.58 15.00 14.58 14.93 258,264 +0.40(+2.78%)
Apr 15, 2019 14.63 14.74 14.38 14.52 155,379 -0.09(-0.61%)
Apr 12, 2019 14.72 14.80 14.51 14.61 309,771 +0.03(+0.20%)
Apr 11, 2019 15.04 15.09 14.51 14.58 225,441 -0.39(-2.63%)
Apr 10, 2019 14.85 15.03 14.74 14.98 269,380 +0.14(+0.93%)
Apr 09, 2019 15.02 15.08 14.77 14.84 362,724 -0.27(-1.76%)
Apr 08, 2019 14.82 15.19 14.70 15.10 328,864 +0.26(+1.73%)
Apr 05, 2019 15.06 15.27 14.79 14.85 363,428 -0.15(-0.99%)
Apr 04, 2019 15.12 15.47 14.98 15.00 467,837 -0.19(-1.27%)
Apr 03, 2019 15.24 15.62 15.00 15.19 466,409 +0.16(+1.08%)
Apr 02, 2019 14.92 15.14 14.84 15.02 398,393 +0.11(+0.73%)
Apr 01, 2019 14.78 14.97 14.75 14.92 227,717 +0.37(+2.58%)
Mar 29, 2019 14.53 14.76 14.40 14.54 298,106 +0.20(+1.37%)
Mar 28, 2019 14.23 14.50 14.01 14.34 467,862 +0.11(+0.76%)
Mar 27, 2019 14.34 14.48 13.98 14.24 298,271 -0.14(-0.96%)
Mar 26, 2019 14.30 14.59 14.05 14.37 460,880 +0.18(+1.25%)
Mar 25, 2019 14.47 14.58 14.05 14.20 365,262 -0.30(-2.04%)
Mar 22, 2019 15.03 15.22 14.44 14.49 481,596 -0.59(-3.92%)
Mar 21, 2019 14.41 15.18 14.38 15.08 701,481 +0.68(+4.72%)
Mar 20, 2019 14.63 14.65 14.34 14.40 277,093 -0.19(-1.28%)
Mar 19, 2019 14.90 15.13 14.57 14.59 414,135 -0.26(-1.73%)
Mar 18, 2019 14.93 14.97 14.56 14.85 466,408 -0.16(-1.05%)
Mar 15, 2019 15.29 15.50 14.96 15.01 604,226 -0.21(-1.36%)
Mar 14, 2019 15.98 16.03 15.07 15.21 576,710 -0.91(-5.63%)
Mar 13, 2019 16.63 17.30 15.92 16.12 808,588 -1.24(-7.15%)
Mar 12, 2019 17.24 17.56 17.01 17.36 347,144 +0.14(+0.80%)
Mar 11, 2019 16.91 17.26 16.91 17.22 136,694 +0.36(+2.16%)
Mar 08, 2019 16.70 16.97 16.52 16.86 141,496 -0.03(-0.18%)
Mar 07, 2019 17.20 17.21 16.75 16.89 116,564 -0.32(-1.83%)
Mar 06, 2019 17.72 17.72 17.20 17.20 134,765 -0.54(-3.06%)
Mar 05, 2019 17.69 17.94 17.50 17.75 168,465 +0.03(+0.17%)
Mar 04, 2019 17.75 17.89 17.58 17.72 112,776 +0.01(+0.06%)
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.