Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.15 19.43 18.85 19.29 2,246,425 +0.36(+1.90%)
May 30, 2018 18.25 19.08 18.11 18.93 2,125,099 +0.84(+4.64%)
May 29, 2018 18.64 18.68 17.65 18.09 1,608,917 -0.67(-3.57%)
May 25, 2018 18.76 18.76 18.76 0 -0.34(-1.78%)
May 24, 2018 19.51 19.97 18.96 19.10 1,176,231 -0.41(-2.10%)
May 23, 2018 19.15 19.57 18.58 19.51 1,185,846 +0.17(+0.88%)
May 22, 2018 19.50 19.73 19.13 19.34 1,104,171 -0.09(-0.46%)
May 21, 2018 20.39 20.65 19.32 19.43 2,129,228 -0.72(-3.57%)
May 18, 2018 20.02 20.36 19.05 20.15 2,168,452 +0.15(+0.75%)
May 17, 2018 18.94 21.50 18.69 20.00 4,181,875 +2.16(+12.11%)
May 16, 2018 17.58 17.99 17.23 17.84 1,197,485 +0.31(+1.77%)
May 15, 2018 17.67 17.90 17.25 17.53 845,600 -0.44(-2.45%)
May 14, 2018 18.40 18.49 17.55 17.97 1,336,123 -0.37(-2.02%)
May 11, 2018 17.31 18.49 17.23 18.34 1,349,227 +0.93(+5.34%)
May 10, 2018 16.91 17.91 16.75 17.41 1,704,902 +0.56(+3.32%)
May 09, 2018 16.29 16.87 16.04 16.85 873,047 +0.60(+3.69%)
May 08, 2018 15.99 16.33 15.92 16.25 673,735 +0.30(+1.88%)
May 07, 2018 16.39 16.39 15.61 15.95 1,159,502 -0.47(-2.86%)
May 04, 2018 16.31 17.35 16.21 16.42 1,873,867 +0.60(+3.79%)
May 03, 2018 16.00 16.23 15.62 15.82 1,079,236 -0.22(-1.37%)
May 02, 2018 16.00 16.25 15.87 16.04 793,341 +0.04(+0.25%)
May 01, 2018 15.85 16.07 15.58 16.00 907,420 +0.08(+0.50%)
Apr 30, 2018 16.56 16.70 15.80 15.92 1,052,039 -0.58(-3.52%)
Apr 27, 2018 17.30 17.50 16.49 16.50 987,762 -0.83(-4.79%)
Apr 26, 2018 17.09 17.65 16.97 17.33 644,513 +0.32(+1.88%)
Apr 25, 2018 17.25 17.74 16.80 17.01 1,174,548 -0.33(-1.90%)
Apr 24, 2018 18.15 18.40 17.16 17.34 1,161,237 -0.92(-5.04%)
Apr 23, 2018 18.45 18.77 17.73 18.26 1,264,067 -0.21(-1.14%)
Apr 20, 2018 18.77 18.82 18.18 18.47 758,386 -0.39(-2.07%)
Apr 19, 2018 19.31 19.48 18.62 18.86 784,926 -0.68(-3.48%)
Apr 18, 2018 20.08 20.15 19.35 19.54 1,234,380 -0.35(-1.76%)
Apr 17, 2018 18.60 20.21 18.41 19.89 1,815,489 +1.33(+7.17%)
Apr 16, 2018 19.20 19.30 18.39 18.56 1,461,144 -0.66(-3.43%)
Apr 13, 2018 20.85 20.85 18.75 19.22 2,000,645 -1.27(-6.20%)
Apr 12, 2018 20.72 21.25 20.40 20.49 2,120,877 -0.13(-0.63%)
Apr 11, 2018 20.93 22.85 19.86 20.62 8,627,276 -0.14(-0.67%)
Apr 10, 2018 17.49 20.82 17.40 20.76 12,490,575 +6.13(+41.90%)
Apr 09, 2018 14.52 15.06 14.35 14.63 830,570 +0.32(+2.24%)
Apr 06, 2018 14.87 15.00 14.00 14.31 1,452,728 -0.76(-5.04%)
Apr 05, 2018 15.96 15.99 14.87 15.07 1,186,509 -0.87(-5.46%)
Apr 04, 2018 14.69 16.00 14.63 15.94 1,245,324 +0.94(+6.27%)
Apr 03, 2018 15.25 15.40 14.51 15.00 1,484,767 -0.14(-0.92%)
Apr 02, 2018 16.00 16.20 15.07 15.14 1,426,502 -0.95(-5.90%)
Mar 29, 2018 16.09 16.09 16.09 0 -0.30(-1.83%)
Mar 28, 2018 16.40 16.59 15.69 16.39 802,032 +0.08(+0.49%)
Mar 27, 2018 17.88 17.88 16.22 16.31 1,234,640 -1.57(-8.78%)
Mar 26, 2018 17.52 17.97 17.10 17.88 968,354 +0.61(+3.53%)
Mar 23, 2018 17.48 18.00 17.17 17.27 880,541 -0.24(-1.37%)
Mar 22, 2018 18.12 18.32 17.51 17.51 1,034,193 -0.86(-4.68%)
Mar 21, 2018 18.18 18.68 18.04 18.37 754,287 +0.08(+0.44%)
Mar 20, 2018 18.70 18.91 18.15 18.29 817,840 -0.35(-1.88%)
Mar 19, 2018 18.84 19.18 18.54 18.64 965,364 -0.23(-1.22%)
Mar 16, 2018 18.47 18.98 18.23 18.87 1,754,793 +0.40(+2.17%)
Mar 15, 2018 18.61 19.02 18.17 18.47 1,256,931 -0.14(-0.75%)
Mar 14, 2018 18.61 18.76 18.13 18.61 1,038,870 +0.23(+1.25%)
Mar 13, 2018 19.01 19.51 18.24 18.38 1,412,608 -0.67(-3.52%)
Mar 12, 2018 18.67 19.19 18.42 19.05 1,374,936 +0.38(+2.04%)
Mar 09, 2018 17.81 18.69 17.50 18.67 1,408,776 +1.12(+6.38%)
Mar 08, 2018 17.75 18.49 17.30 17.55 2,257,998 -0.47(-2.61%)
Mar 07, 2018 16.81 18.02 6,316,513 -3.07(-14.56%)
Mar 06, 2018 21.23 21.57 20.26 21.09 1,426,366 -0.12(-0.57%)
Mar 05, 2018 21.50 22.08 21.15 21.21 1,618,128 -0.35(-1.62%)
Mar 02, 2018 20.59 21.63 20.39 21.56 817,930 +0.70(+3.36%)
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.