Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.65 18.98 17.96 18.23 11,350,400 -0.89(-4.65%)
May 30, 2019 18.94 19.30 18.85 19.12 5,776,095 +0.22(+1.16%)
May 29, 2019 18.82 18.99 18.42 18.90 7,923,340 -0.17(-0.89%)
May 28, 2019 18.92 19.36 18.79 19.07 6,762,882 +0.37(+1.98%)
May 24, 2019 19.17 19.40 18.66 18.70 5,966,900 -0.11(-0.58%)
May 23, 2019 18.12 19.25 17.90 18.81 8,557,945 +0.11(+0.59%)
May 22, 2019 19.16 19.25 18.63 18.70 5,929,225 -0.60(-3.11%)
May 21, 2019 18.60 19.75 18.60 19.30 13,851,594 +0.96(+5.23%)
May 20, 2019 18.41 18.98 18.00 18.34 14,666,129 -0.70(-3.68%)
May 17, 2019 19.10 19.74 18.85 19.04 23,043,600 -1.34(-6.58%)
May 16, 2019 20.51 20.85 20.18 20.38 10,858,720 +0.11(+0.54%)
May 15, 2019 20.14 20.40 19.84 20.27 8,924,678 -0.05(-0.25%)
May 14, 2019 20.31 20.46 19.88 20.32 8,245,370 +0.31(+1.55%)
May 13, 2019 20.07 20.37 19.98 20.01 10,393,321 -0.95(-4.53%)
May 10, 2019 21.47 22.10 20.54 20.96 8,135,100 -0.55(-2.56%)
May 09, 2019 21.15 21.58 20.43 21.51 10,061,655 -0.05(-0.23%)
May 08, 2019 21.85 22.09 21.50 21.56 7,323,051 -0.41(-1.87%)
May 07, 2019 22.21 22.45 21.74 21.97 6,466,282 -0.45(-2.01%)
May 06, 2019 21.82 22.48 21.70 22.42 9,853,426 -0.59(-2.56%)
May 03, 2019 22.62 23.14 22.30 23.01 5,978,500 +0.76(+3.42%)
May 02, 2019 22.40 22.72 21.97 22.25 6,448,266 +0.05(+0.23%)
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.