Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.16 26.39 24.89 25.75 36,647,900 +1.86(+7.79%)
May 30, 2019 23.70 24.85 23.20 23.89 24,731,222 -0.79(-3.20%)
May 29, 2019 24.90 25.61 24.00 24.68 39,468,159 +0.87(+3.65%)
May 28, 2019 22.25 23.87 21.62 23.81 23,551,722 +1.27(+5.63%)
May 24, 2019 22.18 23.16 21.72 22.54 24,412,300 -1.00(-4.25%)
May 23, 2019 22.45 24.22 22.43 23.54 40,998,041 +2.60(+12.42%)
May 22, 2019 21.60 21.72 20.60 20.94 22,270,794 -0.28(-1.32%)
May 21, 2019 22.20 22.24 21.30 21.22 20,867,258 -2.33(-9.89%)
May 20, 2019 24.14 24.97 22.81 23.55 30,699,747 +0.56(+2.44%)
May 17, 2019 24.13 24.15 21.85 22.99 37,693,900 +0.57(+2.54%)
May 16, 2019 23.98 24.01 22.03 22.42 24,780,506 -1.96(-8.04%)
May 15, 2019 28.06 28.35 24.26 24.38 25,767,406 -2.12(-8.00%)
May 14, 2019 27.55 28.00 25.81 26.50 33,171,225 -3.11(-10.50%)
May 13, 2019 28.74 29.98 27.14 29.61 49,181,875 +6.45(+27.85%)
May 10, 2019 27.68 28.93 23.03 23.16 44,500,000 -4.01(-14.76%)
May 09, 2019 30.32 31.86 26.89 27.17 54,483,556 +0.03(+0.11%)
May 08, 2019 27.72 28.77 25.43 27.14 34,965,503 -0.99(-3.52%)
May 07, 2019 23.62 29.36 23.17 28.13 71,035,373 +6.95(+32.81%)
May 06, 2019 23.06 23.41 21.02 21.18 39,381,419 +1.89(+9.80%)
May 03, 2019 20.16 20.24 19.14 19.29 17,133,700 -1.92(-9.05%)
May 02, 2019 20.80 22.76 20.52 21.21 34,045,128 +0.08(+0.38%)
May 01, 2019 19.35 21.15 19.11 21.13 21,230,477 +1.41(+7.15%)
Apr 30, 2019 19.70 20.84 19.51 19.72 17,654,756 -0.19(-0.95%)
Apr 29, 2019 19.38 19.80 19.13 19.91 8,986,752 +0.69(+3.59%)
Apr 26, 2019 20.11 20.75 19.17 19.22 17,352,700 -1.19(-5.83%)
Apr 25, 2019 20.17 21.64 19.77 20.41 26,694,209 +0.74(+3.76%)
Apr 24, 2019 18.94 19.81 18.86 19.67 15,819,225 +0.74(+3.91%)
Apr 23, 2019 19.08 19.27 18.67 18.93 12,237,137 -0.39(-2.02%)
Apr 22, 2019 20.07 20.35 19.31 19.32 10,637,500 -0.40(-2.03%)
Apr 18, 2019 20.26 20.93 19.69 19.72 18,379,300 -0.48(-2.38%)
Apr 17, 2019 19.40 20.96 19.39 20.20 20,959,362 +0.13(+0.65%)
Apr 16, 2019 20.17 20.33 19.68 20.07 14,645,580 -0.38(-1.86%)
Apr 15, 2019 20.50 22.06 20.36 20.45 19,088,659 -0.59(-2.80%)
Apr 12, 2019 22.21 22.28 20.99 21.04 17,172,400 -2.11(-9.11%)
Apr 11, 2019 23.64 23.93 23.10 23.15 17,935,898 -0.90(-3.74%)
Apr 10, 2019 24.90 25.35 24.00 24.05 15,717,923 -1.34(-5.28%)
Apr 09, 2019 24.71 25.64 24.32 25.39 19,943,516 +1.39(+5.79%)
Apr 08, 2019 24.49 24.74 23.99 24.00 13,575,809 -0.23(-0.95%)
Apr 05, 2019 24.64 24.94 24.22 24.23 15,734,700 -0.90(-3.58%)
Apr 04, 2019 25.38 25.93 24.90 25.13 18,560,928 -0.38(-1.49%)
Apr 03, 2019 24.63 26.22 24.50 25.51 18,444,459 +0.36(+1.43%)
Apr 02, 2019 25.58 25.80 25.04 25.15 15,196,680 -0.19(-0.75%)
Apr 01, 2019 25.67 26.10 25.25 25.34 14,011,583 -0.81(-3.10%)
Mar 29, 2019 26.82 27.10 26.07 26.15 21,046,800 -1.61(-5.80%)
Mar 28, 2019 28.55 29.36 27.71 27.76 25,802,720 -0.99(-3.44%)
Mar 27, 2019 28.12 31.11 27.75 28.75 31,735,250 +0.56(+1.99%)
Mar 26, 2019 28.98 29.62 27.90 28.19 26,084,467 -2.83(-9.12%)
Mar 25, 2019 31.17 32.90 30.00 31.02 37,855,181 +0.04(+0.13%)
Mar 22, 2019 26.60 31.34 26.15 30.98 54,429,600 +5.30(+20.64%)
Mar 21, 2019 27.00 27.05 25.26 25.68 18,472,658 -0.68(-2.58%)
Mar 20, 2019 26.19 27.00 25.00 26.36 24,687,805 +0.24(+0.92%)
Mar 19, 2019 24.99 26.90 24.96 26.12 24,360,611 +0.50(+1.95%)
Mar 18, 2019 25.96 26.68 25.26 25.62 14,379,906 +0.02(+0.08%)
Mar 15, 2019 26.19 26.39 25.08 25.60 14,749,600 -0.89(-3.36%)
Mar 14, 2019 27.33 27.47 26.38 26.49 15,330,242 -0.77(-2.82%)
Mar 13, 2019 27.47 27.84 26.92 27.26 13,947,322 -0.64(-2.29%)
Mar 12, 2019 28.80 29.16 27.80 27.90 12,900,998 -1.42(-4.84%)
Mar 11, 2019 32.89 32.92 29.15 29.32 14,666,231 -4.67(-13.74%)
Mar 08, 2019 35.80 36.72 33.91 33.99 26,487,100 +0.43(+1.28%)
Mar 07, 2019 32.00 34.80 31.98 33.56 27,631,596 +2.36(+7.56%)
Mar 06, 2019 29.70 31.66 29.69 31.20 20,851,845 +1.60(+5.41%)
Mar 05, 2019 29.23 30.60 29.01 29.60 14,946,011 +0.23(+0.78%)
Mar 04, 2019 27.59 32.09 26.93 29.37 27,979,941 +1.15(+4.08%)
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.