Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.05 16.21 15.95 15.97 8,394,000 -0.33(-2.02%)
May 30, 2019 16.50 16.63 16.15 16.30 5,015,323 -0.18(-1.09%)
May 29, 2019 16.17 16.51 16.04 16.48 7,327,959 +0.13(+0.80%)
May 28, 2019 16.53 16.62 16.35 16.35 7,646,468 -0.28(-1.68%)
May 24, 2019 16.45 16.67 16.42 16.63 5,872,100 +0.11(+0.67%)
May 23, 2019 16.55 16.58 16.33 16.52 7,115,609 -0.19(-1.14%)
May 22, 2019 16.84 16.84 16.71 16.71 8,112,390 -0.24(-1.42%)
May 21, 2019 16.92 17.12 16.90 16.95 7,771,527 +0.08(+0.47%)
May 20, 2019 16.77 16.96 16.73 16.87 9,132,944 +0.12(+0.72%)
May 17, 2019 16.54 17.11 16.54 16.75 10,500,400 -0.02(-0.12%)
May 16, 2019 16.71 16.95 16.66 16.77 7,353,269 +0.20(+1.21%)
May 15, 2019 16.61 16.71 16.30 16.57 11,642,762 -0.35(-2.07%)
May 14, 2019 16.52 17.01 16.52 16.92 14,239,155 +0.39(+2.36%)
May 13, 2019 16.92 16.99 16.46 16.53 15,648,466 -0.77(-4.45%)
May 10, 2019 17.17 17.40 16.96 17.30 9,186,800 +0.01(+0.06%)
May 09, 2019 17.01 17.32 16.86 17.29 10,169,404 +0.11(+0.64%)
May 08, 2019 17.28 17.41 17.17 17.18 12,551,854 -0.17(-0.98%)
May 07, 2019 17.44 17.56 17.24 17.35 10,326,998 -0.33(-1.87%)
May 06, 2019 17.38 17.83 17.38 17.68 9,220,412 -0.04(-0.23%)
May 03, 2019 17.64 17.84 17.58 17.72 10,898,500 +0.11(+0.62%)
May 02, 2019 17.40 17.62 17.29 17.61 9,796,280 +0.26(+1.50%)
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.