Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.54 15.95 15.42 15.60 48,905 +0.14(+0.91%)
May 30, 2018 15.79 15.81 15.26 15.46 48,417 -0.78(-4.80%)
May 29, 2018 15.08 16.68 14.83 16.24 178,607 +1.80(+12.47%)
May 25, 2018 14.44 14.44 14.44 0 +0.14(+0.98%)
May 24, 2018 14.43 15.03 14.28 14.30 60,372 -0.06(-0.42%)
May 23, 2018 15.03 15.23 14.34 14.36 41,774 -0.27(-1.85%)
May 22, 2018 14.33 14.65 14.28 14.63 58,313 +0.17(+1.18%)
May 21, 2018 14.37 14.60 14.17 14.46 92,568 -0.47(-3.15%)
May 18, 2018 14.89 15.15 14.80 14.93 33,821 +0.18(+1.22%)
May 17, 2018 15.05 15.24 14.70 14.75 56,424 -0.38(-2.51%)
May 16, 2018 15.47 15.47 15.04 15.13 26,358 -0.55(-3.51%)
May 15, 2018 15.23 15.87 15.19 15.68 79,637 +1.02(+6.96%)
May 14, 2018 15.00 15.00 14.60 14.66 62,826 -0.49(-3.23%)
May 11, 2018 15.45 15.55 15.13 15.15 99,323 -0.26(-1.69%)
May 10, 2018 16.03 16.04 15.27 15.41 74,319 -0.70(-4.35%)
May 09, 2018 16.68 16.68 16.11 16.11 39,712 -0.70(-4.16%)
May 08, 2018 16.97 17.14 16.79 16.81 22,689 -0.05(-0.30%)
May 07, 2018 16.90 17.03 16.70 16.86 26,960 -0.12(-0.71%)
May 04, 2018 17.77 17.89 16.89 16.98 68,274 -0.53(-3.03%)
May 03, 2018 17.50 18.55 17.38 17.51 97,682 +0.34(+1.98%)
May 02, 2018 17.19 17.26 16.69 17.17 65,701 -0.08(-0.46%)
May 01, 2018 17.71 17.91 17.24 17.25 51,519 -0.29(-1.65%)
Apr 30, 2018 17.32 17.65 17.05 17.54 47,120 +0.03(+0.17%)
Apr 27, 2018 17.67 18.08 17.44 17.51 63,525 -0.37(-2.07%)
Apr 26, 2018 18.35 18.57 17.74 17.88 65,174 -0.93(-4.94%)
Apr 25, 2018 18.68 19.32 18.68 18.81 63,049 +0.16(+0.86%)
Apr 24, 2018 17.29 19.33 17.18 18.65 125,336 +0.95(+5.37%)
Apr 23, 2018 17.67 18.09 17.33 17.70 58,978 -0.22(-1.23%)
Apr 20, 2018 17.33 18.11 17.20 17.92 89,549 +0.55(+3.17%)
Apr 19, 2018 17.53 17.96 17.23 17.37 67,619 +0.24(+1.40%)
Apr 18, 2018 17.43 18.06 16.98 17.13 54,048 +0.07(+0.41%)
Apr 17, 2018 17.84 17.94 16.79 17.06 90,339 -1.09(-6.01%)
Apr 16, 2018 18.70 18.72 18.05 18.15 57,562 -0.99(-5.17%)
Apr 13, 2018 19.39 19.64 19.00 19.14 90,034 -0.69(-3.48%)
Apr 12, 2018 20.38 20.38 19.70 19.83 31,891 -0.88(-4.25%)
Apr 11, 2018 21.09 21.09 20.47 20.71 41,031 +0.18(+0.88%)
Apr 10, 2018 20.44 21.06 20.33 20.53 48,353 -0.57(-2.70%)
Apr 09, 2018 20.68 21.19 20.42 21.10 53,129 +0.05(+0.24%)
Apr 06, 2018 20.44 21.88 19.99 21.05 116,513 +1.19(+5.99%)
Apr 05, 2018 20.30 20.52 19.77 19.86 36,178 -0.72(-3.50%)
Apr 04, 2018 22.50 22.54 20.46 20.58 98,146 -0.38(-1.81%)
Apr 03, 2018 21.32 21.92 20.92 20.96 74,081 -0.94(-4.29%)
Apr 02, 2018 20.56 22.73 20.42 21.90 211,420 +1.90(+9.50%)
Mar 29, 2018 20.00 20.00 20.00 0 -1.52(-7.06%)
Mar 28, 2018 20.81 22.03 20.65 21.52 144,434 +0.43(+2.04%)
Mar 27, 2018 19.59 21.38 19.59 21.09 138,659 +1.59(+8.15%)
Mar 26, 2018 19.68 20.89 19.51 19.50 154,900 -1.66(-7.84%)
Mar 23, 2018 19.66 21.18 19.17 21.16 304,821 +1.18(+5.93%)
Mar 22, 2018 18.77 20.20 18.31 19.98 496,862 +2.30(+13.04%)
Mar 21, 2018 17.72 17.86 16.73 17.67 193,485 -0.23(-1.28%)
Mar 20, 2018 18.11 18.40 17.80 17.90 45,893 -0.39(-2.13%)
Mar 19, 2018 17.08 19.07 17.08 18.29 264,749 +1.57(+9.39%)
Mar 16, 2018 16.89 16.91 16.34 16.72 77,398 -0.27(-1.59%)
Mar 15, 2018 17.31 17.68 16.91 16.99 47,848 -0.59(-3.36%)
Mar 14, 2018 16.93 17.82 16.89 17.58 172,187 +0.43(+2.51%)
Mar 13, 2018 16.55 17.42 16.40 17.15 59,655 +0.31(+1.84%)
Mar 12, 2018 16.98 16.32 16.84 53,444 +0.68(+4.21%)
Mar 09, 2018 17.27 17.27 16.16 16.16 134,752 -1.42(-8.08%)
Mar 08, 2018 18.00 18.19 17.56 17.58 71,226 -0.67(-3.64%)
Mar 07, 2018 19.29 18.17 18.25 77,442 -0.21(-1.11%)
Mar 06, 2018 18.18 19.05 18.18 18.45 187,179 +0.12(+0.65%)
Mar 05, 2018 19.51 19.55 18.20 18.33 100,057 -0.84(-4.38%)
Mar 02, 2018 20.99 21.34 19.04 19.17 185,853 -0.88(-4.39%)
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.