Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.365 9.501 9.203 9.433 22,723,570 -0.11(-1.12%)
May 30, 2019 9.735 9.793 9.433 9.540 16,353,006 -0.17(-1.70%)
May 29, 2019 9.608 9.725 9.482 9.705 13,463,396 -0.04(-0.40%)
May 28, 2019 9.909 10.01 9.715 9.744 15,034,793 -0.05(-0.50%)
May 24, 2019 9.773 9.880 9.647 9.793 15,241,891 +0.13(+1.31%)
May 23, 2019 9.618 9.686 9.462 9.666 20,471,402 -0.11(-1.09%)
May 22, 2019 9.929 10.03 9.754 9.773 18,915,646 -0.28(-2.80%)
May 21, 2019 9.948 10.11 9.909 10.06 19,878,732 +0.15(+1.47%)
May 20, 2019 10.02 10.09 9.861 9.909 15,183,870 -0.17(-1.64%)
May 17, 2019 10.23 10.36 9.997 10.07 26,376,656 -0.28(-2.72%)
May 16, 2019 10.67 10.71 10.35 10.36 15,626,365 -0.18(-1.75%)
May 15, 2019 10.41 10.62 10.32 10.54 16,598,861 -0.01(-0.09%)
May 14, 2019 10.51 10.72 10.46 10.55 18,756,642 +0.15(+1.40%)
May 13, 2019 10.63 10.69 10.24 10.40 29,748,898 -0.64(-5.80%)
May 10, 2019 10.84 11.11 10.61 11.05 19,725,030 +0.09(+0.80%)
May 09, 2019 10.91 11.07 10.64 10.96 18,406,126 -0.09(-0.79%)
May 08, 2019 11.03 11.25 10.92 11.05 18,623,904 -0.07(-0.61%)
May 07, 2019 11.25 11.37 11.05 11.11 23,449,158 -0.27(-2.39%)
May 06, 2019 11.13 11.44 11.12 11.39 20,473,660 -0.22(-1.92%)
May 03, 2019 11.32 11.67 11.28 11.61 24,098,340 +0.43(+3.82%)
May 02, 2019 11.22 11.41 11.08 11.18 22,484,920 -0.19(-1.71%)
May 01, 2019 11.84 11.90 11.33 11.38 32,462,238 -0.58(-4.87%)
Apr 30, 2019 12.02 12.16 11.82 11.96 20,152,424 -0.12(-0.97%)
Apr 29, 2019 12.10 12.23 11.95 12.08 15,980,720 -0.07(-0.56%)
Apr 26, 2019 11.91 12.33 11.88 12.14 24,297,514 +0.28(+2.37%)
Apr 25, 2019 12.66 12.73 11.80 11.86 47,800,176 -1.33(-10.09%)
Apr 24, 2019 13.01 13.21 12.80 13.19 32,434,720 +0.12(+0.89%)
Apr 23, 2019 13.26 13.30 12.88 13.08 19,678,336 -0.18(-1.39%)
Apr 22, 2019 13.48 13.51 12.87 13.26 25,065,790 -0.34(-2.50%)
Apr 18, 2019 13.65 13.75 13.39 13.60 28,230,992 -0.19(-1.41%)
Apr 17, 2019 13.96 14.26 13.69 13.80 32,627,794 +0.04(+0.28%)
Apr 16, 2019 13.28 13.78 13.26 13.76 20,895,174 +0.46(+3.43%)
Apr 15, 2019 13.24 13.33 13.07 13.30 15,880,753 -0.01(-0.07%)
Apr 12, 2019 13.24 13.58 13.22 13.31 27,705,314 +0.33(+2.54%)
Apr 11, 2019 12.91 13.04 12.73 12.98 17,082,668 -0.08(-0.59%)
Apr 10, 2019 12.98 13.13 12.91 13.06 12,801,762 +0.11(+0.82%)
Apr 09, 2019 13.27 13.27 12.79 12.95 16,529,943 -0.35(-2.62%)
Apr 08, 2019 13.02 13.30 13.02 13.30 18,537,346 +0.40(+3.08%)
Apr 05, 2019 13.13 13.16 12.89 12.90 15,126,702 -0.22(-1.70%)
Apr 04, 2019 12.65 13.16 12.57 13.12 21,404,664 +0.39(+3.04%)
Apr 03, 2019 12.90 13.05 12.67 12.74 21,630,734 +0.04(+0.31%)
Apr 02, 2019 12.73 12.85 12.45 12.70 18,545,378 +0.02(+0.15%)
Apr 01, 2019 12.74 12.94 12.61 12.68 19,691,432 +0.20(+1.63%)
Mar 29, 2019 12.63 12.78 12.34 12.48 17,449,706 +0.15(+1.26%)
Mar 28, 2019 12.25 12.46 12.18 12.32 9,910,906 +0.02(+0.16%)
Mar 27, 2019 12.33 12.51 12.13 12.30 13,080,922 +0.01(+0.08%)
Mar 26, 2019 12.09 12.31 12.06 12.29 14,790,372 +0.31(+2.58%)
Mar 25, 2019 11.82 12.19 11.76 11.98 13,632,401 +0.19(+1.64%)
Mar 22, 2019 12.32 12.35 11.72 11.79 21,514,860 -0.72(-5.73%)
Mar 21, 2019 12.30 12.57 12.21 12.51 19,009,926 +0.10(+0.78%)
Mar 20, 2019 12.22 12.55 11.92 12.41 23,335,744 +0.14(+1.10%)
Mar 19, 2019 12.39 12.62 12.22 12.27 15,186,056 +0.06(+0.48%)
Mar 18, 2019 12.13 12.22 12.03 12.21 13,059,109 +0.26(+2.19%)
Mar 15, 2019 11.92 12.14 11.90 11.95 15,898,385 +0.03(+0.24%)
Mar 14, 2019 12.10 12.25 11.90 11.92 15,634,657 -0.33(-2.69%)
Mar 13, 2019 12.39 12.42 12.15 12.25 13,131,618 +0.01(+0.08%)
Mar 12, 2019 12.14 12.39 12.07 12.24 13,713,153 +0.28(+2.35%)
Mar 11, 2019 11.74 11.97 11.67 11.96 13,564,755 +0.26(+2.23%)
Mar 08, 2019 11.70 11.72 11.40 11.70 16,828,352 -0.21(-1.79%)
Mar 07, 2019 12.10 12.13 11.74 11.91 13,108,264 -0.22(-1.83%)
Mar 06, 2019 12.47 12.50 12.11 12.14 14,135,906 -0.29(-2.34%)
Mar 05, 2019 12.46 12.49 12.19 12.43 18,061,224 +0.06(+0.47%)
Mar 04, 2019 12.46 12.49 12.09 12.37 19,056,324 -0.09(-0.70%)
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.