Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.43 17.49 17.11 17.15 2,748,332 -0.59(-3.35%)
May 30, 2019 18.01 18.16 17.63 17.74 2,367,101 -0.36(-1.98%)
May 29, 2019 18.05 18.23 17.69 18.10 2,994,573 -0.24(-1.33%)
May 28, 2019 18.44 18.59 18.03 18.35 1,780,259 -0.11(-0.57%)
May 24, 2019 19.04 19.33 18.31 18.45 3,275,288 -0.34(-1.81%)
May 23, 2019 19.10 19.20 18.74 18.79 2,923,095 -0.73(-3.76%)
May 22, 2019 19.79 19.84 19.51 19.53 3,537,299 -0.35(-1.76%)
May 21, 2019 19.37 19.91 19.37 19.88 4,502,923 +0.59(+3.08%)
May 20, 2019 18.80 19.47 18.67 19.28 3,543,655 +0.24(+1.24%)
May 17, 2019 19.12 19.54 18.94 19.05 3,767,593 -0.31(-1.63%)
May 16, 2019 18.91 19.47 18.76 19.36 7,408,352 +0.80(+4.34%)
May 15, 2019 18.08 18.66 18.06 18.56 3,597,810 +0.29(+1.58%)
May 14, 2019 17.88 18.48 17.75 18.27 2,777,164 +0.52(+2.91%)
May 13, 2019 18.17 18.24 17.59 17.75 3,802,664 -0.81(-4.38%)
May 10, 2019 18.29 18.75 18.10 18.56 3,260,307 +0.27(+1.48%)
May 09, 2019 17.74 18.70 17.34 18.29 6,623,025 +0.37(+2.05%)
May 08, 2019 18.13 18.26 17.69 17.93 3,322,997 -0.26(-1.43%)
May 07, 2019 17.93 18.27 17.69 18.19 3,434,047 +0.06(+0.33%)
May 06, 2019 18.15 18.41 17.87 18.13 2,662,845 -0.36(-1.92%)
May 03, 2019 18.00 18.49 17.98 18.48 2,173,881 +0.61(+3.39%)
May 02, 2019 17.95 18.17 17.77 17.87 2,750,710 -0.42(-2.27%)
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.