Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.35 18.59 18.12 18.48 1,475,000 +0.10(+0.54%)
May 30, 2019 18.89 18.93 18.35 18.38 1,165,506 -0.63(-3.31%)
May 29, 2019 19.54 19.61 19.00 19.01 1,976,541 -0.57(-2.91%)
May 28, 2019 20.00 20.11 19.52 19.58 1,064,021 -0.10(-0.51%)
May 24, 2019 19.68 19.75 19.58 19.68 743,100 +0.11(+0.56%)
May 23, 2019 19.73 19.81 19.51 19.57 1,060,374 -0.31(-1.56%)
May 22, 2019 20.02 20.23 19.86 19.88 1,437,183 -0.08(-0.40%)
May 21, 2019 19.54 19.99 19.44 19.96 1,331,377 +0.46(+2.36%)
May 20, 2019 19.88 19.88 19.42 19.50 975,857 -0.38(-1.91%)
May 17, 2019 19.96 20.04 19.82 19.88 979,000 -0.10(-0.50%)
May 16, 2019 19.91 20.10 19.83 19.98 1,385,629 +0.04(+0.20%)
May 15, 2019 19.84 20.01 19.66 19.94 632,990 +0.15(+0.76%)
May 14, 2019 19.92 20.03 19.77 19.79 1,148,310 -0.15(-0.75%)
May 13, 2019 19.81 19.99 19.70 19.94 818,232 -0.02(-0.10%)
May 10, 2019 19.86 19.98 19.69 19.96 1,654,000 +0.03(+0.15%)
May 09, 2019 20.00 20.15 19.89 19.93 1,268,434 -0.20(-0.99%)
May 08, 2019 20.14 20.30 20.04 20.13 769,655 -0.03(-0.15%)
May 07, 2019 20.67 20.77 20.06 20.16 1,988,118 -0.71(-3.40%)
May 06, 2019 20.87 21.03 20.80 20.87 1,312,007 -0.12(-0.57%)
May 03, 2019 20.87 21.04 20.82 20.99 610,000 +0.16(+0.77%)
May 02, 2019 20.85 20.96 20.73 20.83 812,545 -0.02(-0.10%)
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.