Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.000 6.000 5.580 5.860 48,025,791 -0.21(-3.46%)
Apr 29, 2020 6.400 6.500 5.970 6.070 45,075,928 +0.08(+1.34%)
Apr 28, 2020 5.920 6.330 5.730 5.990 57,082,781 +0.49(+8.91%)
Apr 27, 2020 5.120 5.640 5.000 5.500 33,721,587 +0.48(+9.56%)
Apr 24, 2020 4.950 5.115 4.760 5.020 30,081,500 +0.13(+2.66%)
Apr 23, 2020 4.790 5.090 4.780 4.890 33,554,075 +0.07(+1.45%)
Apr 22, 2020 5.370 5.380 4.750 4.820 44,984,497 -0.40(-7.66%)
Apr 21, 2020 5.100 5.280 4.990 5.220 28,350,459 -0.09(-1.69%)
Apr 20, 2020 5.710 5.790 5.250 5.310 32,833,269 -0.61(-10.30%)
Apr 17, 2020 6.040 6.295 5.780 5.920 28,900,000 +0.16(+2.78%)
Apr 16, 2020 5.800 5.860 5.640 5.760 19,524,405 +0.03(+0.52%)
Apr 15, 2020 5.680 5.880 5.520 5.730 26,153,244 -0.47(-7.58%)
Apr 14, 2020 6.430 6.480 5.880 6.200 28,970,687 +0.04(+0.65%)
Apr 13, 2020 6.680 6.750 5.960 6.160 33,804,272 -0.50(-7.51%)
Apr 09, 2020 6.520 7.175 6.440 6.660 51,668,197 +0.65(+10.82%)
Apr 08, 2020 6.010 6.350 5.920 6.010 28,023,903 +0.10(+1.69%)
Apr 07, 2020 6.220 6.890 5.620 5.910 49,819,366 +0.28(+4.97%)
Apr 06, 2020 5.140 5.680 5.120 5.630 40,165,309 +0.82(+17.05%)
Apr 03, 2020 4.530 4.865 4.400 4.810 99,550,100 +0.36(+8.09%)
Apr 02, 2020 4.500 5.190 4.380 4.450 41,858,875 +0.02(+0.45%)
Apr 01, 2020 4.710 4.880 4.380 4.430 44,540,612 -0.48(-9.78%)
Mar 31, 2020 5.310 5.380 4.830 4.910 35,722,700 -0.46(-8.57%)
Mar 30, 2020 5.430 5.640 5.000 5.370 24,562,236 -0.16(-2.89%)
Mar 27, 2020 5.610 5.700 5.260 5.530 26,142,500 -0.41(-6.90%)
Mar 26, 2020 6.600 7.120 5.880 5.940 39,132,337 -0.67(-10.14%)
Mar 25, 2020 6.150 6.840 5.200 6.610 40,989,122 +0.95(+16.78%)
Mar 24, 2020 5.170 5.900 5.060 5.660 56,433,206 +0.85(+17.67%)
Mar 23, 2020 5.940 5.940 4.730 4.810 45,800,219 -1.21(-20.10%)
Mar 20, 2020 6.820 7.200 6.000 6.020 25,170,000 -0.67(-10.01%)
Mar 19, 2020 6.100 7.010 5.700 6.690 18,912,463 +0.49(+7.90%)
Mar 18, 2020 6.150 6.390 5.560 6.200 20,987,410 -0.50(-7.46%)
Mar 17, 2020 6.800 6.860 6.000 6.700 28,810,778 -0.01(-0.15%)
Mar 16, 2020 6.760 7.220 6.500 6.710 21,945,630 -1.32(-16.44%)
Mar 13, 2020 7.970 8.120 7.280 8.030 23,638,800 +0.65(+8.81%)
Mar 12, 2020 8.300 8.340 7.210 7.380 31,229,134 -2.11(-22.23%)
Mar 11, 2020 10.05 10.05 9.270 9.490 27,775,866 -0.86(-8.31%)
Mar 10, 2020 10.96 11.33 9.850 10.35 18,263,686 -0.08(-0.77%)
Mar 09, 2020 10.60 10.98 10.02 10.43 21,814,905 -1.06(-9.23%)
Mar 06, 2020 11.18 11.91 11.01 11.49 23,890,500 -0.09(-0.78%)
Mar 05, 2020 12.21 12.46 11.50 11.58 22,346,819 -1.08(-8.53%)
Mar 04, 2020 12.70 12.84 12.30 12.66 21,284,147 +0.01(+0.08%)
Mar 03, 2020 13.04 13.47 12.39 12.65 19,939,466 -0.34(-2.62%)
Mar 02, 2020 13.30 13.31 12.43 12.99 20,743,870 -0.24(-1.81%)
Feb 28, 2020 12.46 13.31 12.41 13.23 21,302,900 +0.33(+2.56%)
Feb 27, 2020 13.09 13.51 12.44 12.90 22,435,809 -0.69(-5.08%)
Feb 26, 2020 14.70 14.86 13.51 13.59 25,485,873 -1.01(-6.92%)
Feb 25, 2020 15.66 15.91 14.51 14.60 24,823,314 -0.85(-5.50%)
Feb 24, 2020 15.68 15.68 15.25 15.45 12,574,171 -0.78(-4.81%)
Feb 21, 2020 16.46 16.65 16.17 16.23 8,123,400 -0.41(-2.46%)
Feb 20, 2020 16.20 16.66 16.17 16.64 8,998,798 +0.35(+2.15%)
Feb 19, 2020 16.00 16.35 15.86 16.29 8,890,328 +0.22(+1.37%)
Feb 18, 2020 16.61 16.66 15.88 16.07 12,516,057 -0.60(-3.60%)
Feb 14, 2020 16.70 16.89 16.61 16.67 5,560,000 -0.07(-0.42%)
Feb 13, 2020 16.92 16.92 16.50 16.74 7,336,617 -0.26(-1.53%)
Feb 12, 2020 16.47 17.09 16.43 17.00 12,027,814 +0.64(+3.91%)
Feb 11, 2020 16.36 16.40 16.13 16.36 6,726,645 +0.13(+0.80%)
Feb 10, 2020 16.40 16.58 16.17 16.23 7,028,707 -0.17(-1.04%)
Feb 07, 2020 16.84 16.90 16.35 16.40 8,706,500 -0.55(-3.24%)
Feb 06, 2020 17.50 17.67 16.94 16.95 12,292,523 -0.50(-2.87%)
Feb 05, 2020 16.70 17.48 16.64 17.45 24,441,462 +0.98(+5.95%)
Feb 04, 2020 16.66 17.06 16.45 16.47 15,713,406 +0.01(+0.06%)
Feb 03, 2020 15.99 16.76 15.89 16.46 16,006,109 +0.51(+3.20%)
Jan 31, 2020 16.75 16.75 15.78 15.95 16,657,900 -0.88(-5.23%)
Jan 30, 2020 16.63 16.86 16.57 16.83 8,425,401 -0.04(-0.24%)
Jan 29, 2020 16.95 17.17 16.85 16.87 7,881,730 +0.00(+0.00%)
Jan 28, 2020 16.57 16.94 16.36 16.87 10,628,095 +0.49(+2.99%)
Jan 27, 2020 16.41 16.55 16.25 16.38 7,667,671 -0.40(-2.38%)
Jan 24, 2020 17.08 17.11 16.67 16.78 8,269,900 -0.29(-1.70%)
Jan 23, 2020 17.12 17.17 16.68 17.07 6,389,648 -0.08(-0.47%)
Jan 22, 2020 17.17 17.40 17.03 17.15 8,827,742 +0.16(+0.94%)
Jan 21, 2020 17.58 17.58 16.95 16.99 12,768,153 -0.58(-3.30%)
Jan 17, 2020 17.57 17.68 17.44 17.57 6,988,300 +0.04(+0.23%)
Jan 16, 2020 17.47 17.60 17.28 17.53 9,012,838 +0.11(+0.63%)
Jan 15, 2020 17.70 17.76 17.32 17.42 11,012,679 -0.44(-2.46%)
Jan 14, 2020 17.91 18.05 17.75 17.86 10,331,440 -0.02(-0.11%)
Jan 13, 2020 17.78 17.99 17.55 17.88 11,130,330 +0.07(+0.39%)
Jan 10, 2020 17.63 17.81 17.47 17.81 11,390,700 +0.10(+0.56%)
Jan 09, 2020 18.23 18.23 17.35 17.71 18,364,911 -0.39(-2.15%)
Jan 08, 2020 18.07 18.57 17.54 18.10 35,758,441 +0.49(+2.78%)
Jan 07, 2020 17.40 17.77 17.28 17.61 19,918,520 +0.51(+2.98%)
Jan 06, 2020 16.52 17.26 16.50 17.10 20,253,705 +0.57(+3.45%)
Jan 03, 2020 16.32 16.61 16.21 16.53 12,043,199 +0.01(+0.06%)
Jan 02, 2020 17.18 17.27 16.39 16.52 26,388,129 -0.48(-2.82%)
Dec 31, 2019 16.72 17.05 16.64 17.00 12,934,900 +0.23(+1.37%)
Dec 30, 2019 16.55 16.94 16.49 16.77 12,869,841 +0.26(+1.57%)
Dec 27, 2019 16.55 16.67 16.43 16.51 10,271,200 -0.03(-0.18%)
Dec 26, 2019 16.23 16.54 16.16 16.54 12,179,637 +0.42(+2.61%)
Dec 24, 2019 16.24 16.33 16.08 16.12 5,808,600 -0.08(-0.49%)
Dec 23, 2019 16.30 16.41 16.14 16.20 12,564,676 +0.00(+0.00%)
Dec 20, 2019 16.20 16.30 16.03 16.20 18,574,100 +0.12(+0.75%)
Dec 19, 2019 16.46 16.51 15.96 16.08 20,752,373 -0.45(-2.72%)
Dec 18, 2019 16.19 16.78 16.06 16.53 23,786,997 +0.50(+3.12%)
Dec 17, 2019 15.58 16.18 15.48 16.03 18,523,278 +0.40(+2.56%)
Dec 16, 2019 15.31 15.76 15.25 15.63 20,681,106 +0.45(+2.96%)
Dec 13, 2019 15.75 15.75 15.17 15.18 17,284,500 -0.53(-3.37%)
Dec 12, 2019 15.33 15.86 15.25 15.71 20,136,879 +0.01(+0.06%)
Dec 11, 2019 15.78 15.96 15.65 15.70 21,974,734 -0.04(-0.25%)
Dec 10, 2019 15.44 15.77 15.32 15.74 18,199,345 +0.26(+1.68%)
Dec 09, 2019 14.87 15.61 14.76 15.48 32,209,953 +0.33(+2.18%)
Dec 06, 2019 15.35 15.52 15.11 15.15 17,144,800 +0.04(+0.26%)
Dec 05, 2019 14.90 15.26 14.90 15.11 22,719,607 +0.27(+1.82%)
Dec 04, 2019 14.98 15.05 14.82 14.84 15,997,830 -0.03(-0.20%)
Dec 03, 2019 15.16 15.16 14.84 14.87 20,929,987 -0.53(-3.44%)
Dec 02, 2019 15.41 15.69 15.20 15.40 18,074,333 +0.08(+0.52%)
Nov 29, 2019 15.50 15.50 15.26 15.32 7,481,700 -0.16(-1.03%)
Nov 27, 2019 15.50 15.66 15.29 15.48 16,903,500 +0.02(+0.13%)
Nov 26, 2019 15.59 15.85 15.36 15.46 35,569,128 -0.10(-0.64%)
Nov 25, 2019 15.55 15.71 15.13 15.56 20,865,650 +0.13(+0.84%)
Nov 22, 2019 14.75 15.46 14.58 15.43 28,085,500 +0.76(+5.18%)
Nov 21, 2019 14.30 15.22 14.30 14.67 42,258,777 -0.35(-2.33%)
Nov 20, 2019 15.19 15.24 14.86 15.02 23,793,498 -0.02(-0.13%)
Nov 19, 2019 15.88 15.95 15.00 15.04 48,241,984 -1.84(-10.90%)
Nov 18, 2019 16.85 16.90 16.51 16.88 19,800,985 +0.03(+0.18%)
Nov 15, 2019 16.49 17.01 16.39 16.85 17,394,200 +0.61(+3.76%)
Nov 14, 2019 16.19 16.60 16.09 16.24 17,455,966 +0.17(+1.06%)
Nov 13, 2019 15.95 16.16 15.74 16.07 14,569,559 -0.01(-0.06%)
Nov 12, 2019 15.92 16.42 15.52 16.08 23,176,076 +0.03(+0.19%)
Nov 11, 2019 15.85 16.30 15.64 16.05 15,605,719 +0.17(+1.07%)
Nov 08, 2019 16.10 16.17 15.60 15.88 14,906,700 -0.34(-2.10%)
Nov 07, 2019 16.31 16.66 16.17 16.22 14,383,734 +0.25(+1.57%)
Nov 06, 2019 16.62 16.70 15.91 15.97 17,937,654 -0.74(-4.43%)
Nov 05, 2019 16.08 16.71 16.03 16.71 19,488,894 +0.86(+5.43%)
Nov 04, 2019 15.75 16.06 15.71 15.85 10,276,508 +0.27(+1.73%)
Nov 01, 2019 15.25 15.75 15.21 15.58 10,798,800 +0.42(+2.77%)
Oct 31, 2019 14.94 15.16 14.68 15.16 12,203,607 +0.04(+0.26%)
Oct 30, 2019 15.24 15.40 14.88 15.12 12,678,066 -0.15(-0.98%)
Oct 29, 2019 15.42 15.49 15.24 15.27 8,448,535 -0.18(-1.17%)
Oct 28, 2019 15.66 15.72 15.45 15.45 8,846,227 -0.13(-0.83%)
Oct 25, 2019 15.31 15.65 15.21 15.58 8,710,200 +0.19(+1.23%)
Oct 24, 2019 15.67 15.69 15.19 15.39 10,658,463 -0.28(-1.79%)
Oct 23, 2019 15.83 15.85 15.43 15.67 8,551,869 -0.19(-1.20%)
Oct 22, 2019 15.61 15.93 15.14 15.86 9,492,827 +0.43(+2.79%)
Oct 21, 2019 15.21 15.59 15.21 15.43 9,442,982 +0.31(+2.05%)
Oct 18, 2019 15.23 15.48 14.90 15.12 18,347,200 -0.66(-4.18%)
Oct 17, 2019 15.89 16.10 15.70 15.78 9,638,662 +0.00(+0.00%)
Oct 16, 2019 15.55 16.12 15.50 15.78 9,113,748 +0.09(+0.57%)
Oct 15, 2019 15.39 15.98 15.31 15.69 9,339,333 +0.39(+2.55%)
Oct 14, 2019 15.72 15.72 15.09 15.30 11,815,439 -0.42(-2.67%)
Oct 11, 2019 15.48 15.90 15.45 15.72 12,040,200 +0.42(+2.75%)
Oct 10, 2019 15.01 15.48 14.97 15.30 10,869,065 +0.39(+2.62%)
Oct 09, 2019 14.94 15.11 14.88 14.91 8,396,441 +0.07(+0.47%)
Oct 08, 2019 14.80 14.97 14.57 14.84 10,691,042 -0.19(-1.26%)
Oct 07, 2019 15.05 15.39 14.85 15.03 15,555,867 +0.07(+0.47%)
Oct 04, 2019 14.66 15.01 14.66 14.96 8,768,700 +0.16(+1.08%)
Oct 03, 2019 14.56 14.85 14.11 14.80 14,770,287 +0.15(+1.02%)
Oct 02, 2019 15.47 15.47 14.60 14.65 17,109,734 -0.90(-5.79%)
Oct 01, 2019 15.62 15.85 15.27 15.55 13,223,731 +0.01(+0.06%)
Sep 30, 2019 15.35 15.55 15.18 15.54 9,774,051 +0.25(+1.64%)
Sep 27, 2019 15.50 15.73 15.12 15.29 12,567,200 +0.04(+0.26%)
Sep 26, 2019 15.74 15.74 15.16 15.25 11,279,830 -0.29(-1.87%)
Sep 25, 2019 15.29 15.82 15.21 15.54 9,299,196 +0.28(+1.83%)
Sep 24, 2019 15.61 15.77 15.10 15.26 10,210,672 -0.28(-1.80%)
Sep 23, 2019 15.30 15.66 15.17 15.54 9,219,214 +0.13(+0.84%)
Sep 20, 2019 15.78 15.95 15.32 15.41 17,876,000 -0.31(-1.97%)
Sep 19, 2019 16.54 16.55 15.66 15.72 13,716,842 -0.55(-3.38%)
Sep 18, 2019 16.58 16.71 16.16 16.27 12,299,997 -0.36(-2.16%)
Sep 17, 2019 17.12 17.12 16.51 16.63 17,242,852 -0.79(-4.54%)
Sep 16, 2019 17.05 17.47 17.01 17.42 10,812,382 +0.28(+1.63%)
Sep 13, 2019 17.25 17.59 17.02 17.14 14,249,000 +0.14(+0.82%)
Sep 12, 2019 17.31 17.48 16.81 17.00 16,571,741 -0.84(-4.71%)
Sep 11, 2019 17.25 17.85 16.75 17.84 20,552,537 +0.74(+4.33%)
Sep 10, 2019 16.30 17.11 16.26 17.10 21,889,080 +0.92(+5.69%)
Sep 09, 2019 15.49 16.26 15.42 16.18 16,068,373 +0.79(+5.13%)
Sep 06, 2019 15.58 15.66 15.31 15.39 12,993,700 +0.08(+0.52%)
Sep 05, 2019 15.12 15.75 15.12 15.31 16,474,308 +0.40(+2.68%)
Sep 04, 2019 14.55 14.94 14.52 14.91 10,116,880 +0.52(+3.61%)
Sep 03, 2019 14.65 14.65 14.31 14.39 11,889,554 -0.37(-2.51%)
Aug 30, 2019 14.97 15.24 14.71 14.76 10,171,600 -0.15(-1.01%)
Aug 29, 2019 14.78 15.10 14.74 14.91 14,415,098 +0.29(+1.98%)
Aug 28, 2019 14.25 14.76 14.20 14.62 17,215,284 +0.32(+2.24%)
Aug 27, 2019 14.81 14.84 14.28 14.30 12,979,415 -0.41(-2.79%)
Aug 26, 2019 15.00 15.09 14.68 14.71 11,045,962 -0.23(-1.54%)
Aug 23, 2019 15.34 15.53 14.84 14.94 18,818,700 -0.62(-3.98%)
Aug 22, 2019 15.60 15.86 15.47 15.56 15,189,933 +0.18(+1.17%)
Aug 21, 2019 15.57 15.66 15.35 15.38 16,197,715 +0.02(+0.13%)
Aug 20, 2019 16.12 16.16 15.36 15.36 20,319,866 -0.77(-4.77%)
Aug 19, 2019 16.13 16.30 15.91 16.13 13,822,727 +0.15(+0.94%)
Aug 16, 2019 16.25 16.42 15.90 15.98 14,808,600 -0.18(-1.11%)
Aug 15, 2019 16.69 16.94 15.80 16.16 23,125,861 -0.64(-3.81%)
Aug 14, 2019 16.40 17.19 15.82 16.80 65,050,832 -2.56(-13.22%)
Aug 13, 2019 19.16 20.25 18.86 19.36 15,888,914 +0.08(+0.41%)
Aug 12, 2019 19.41 19.47 18.95 19.28 11,349,983 -0.15(-0.77%)
Aug 09, 2019 20.28 20.34 19.36 19.43 11,805,600 -0.89(-4.38%)
Aug 08, 2019 20.55 20.75 20.17 20.32 7,433,270 -0.12(-0.59%)
Aug 07, 2019 20.53 20.66 20.15 20.44 7,865,627 -0.41(-1.97%)
Aug 06, 2019 20.76 20.88 20.41 20.85 7,683,532 +0.22(+1.07%)
Aug 05, 2019 20.95 20.98 19.80 20.63 16,221,198 -0.66(-3.10%)
Aug 02, 2019 21.15 21.58 21.03 21.29 7,022,700 +0.08(+0.38%)
Aug 01, 2019 22.72 22.84 21.08 21.21 11,944,599 -1.52(-6.69%)
Jul 31, 2019 22.51 22.99 22.37 22.73 10,380,302 +0.20(+0.89%)
Jul 30, 2019 22.59 22.67 22.04 22.53 6,236,227 -0.16(-0.71%)
Jul 29, 2019 22.95 23.00 22.33 22.69 5,448,345 -0.18(-0.79%)
Jul 26, 2019 22.84 22.93 22.42 22.87 5,136,000 +0.10(+0.44%)
Jul 25, 2019 23.15 23.25 22.54 22.77 7,162,454 -0.48(-2.06%)
Jul 24, 2019 22.61 23.40 22.56 23.25 8,578,802 +0.65(+2.88%)
Jul 23, 2019 22.20 22.68 22.18 22.60 6,294,818 +0.51(+2.31%)
Jul 22, 2019 22.18 22.57 21.89 22.09 6,439,380 -0.01(-0.05%)
Jul 19, 2019 21.60 22.28 21.56 22.10 7,685,200 +0.55(+2.55%)
Jul 18, 2019 21.37 21.60 21.09 21.55 6,462,779 +0.03(+0.14%)
Jul 17, 2019 22.01 22.02 21.40 21.52 7,141,476 -0.51(-2.32%)
Jul 16, 2019 22.04 22.38 21.92 22.03 7,831,074 +0.02(+0.09%)
Jul 15, 2019 21.95 22.39 21.86 22.01 6,950,159 +0.10(+0.46%)
Jul 12, 2019 21.45 22.21 21.45 21.91 7,459,000 +0.51(+2.38%)
Jul 11, 2019 21.24 21.43 21.03 21.40 6,225,501 +0.22(+1.04%)
Jul 10, 2019 21.35 21.39 21.13 21.18 6,079,801 -0.05(-0.24%)
Jul 09, 2019 21.57 21.96 21.23 21.23 10,038,358 -0.44(-2.03%)
Jul 08, 2019 21.69 21.82 21.42 21.67 7,395,223 -0.03(-0.14%)
Jul 05, 2019 21.22 21.83 21.22 21.70 5,873,600 +0.43(+2.02%)
Jul 03, 2019 21.13 21.46 20.98 21.27 4,552,700 +0.23(+1.09%)
Jul 02, 2019 21.37 21.37 20.87 21.04 7,663,759 -0.35(-1.64%)
Jul 01, 2019 21.79 22.37 21.27 21.39 10,501,367 -0.07(-0.33%)
Jun 28, 2019 21.55 21.75 21.36 21.46 10,029,900 -0.07(-0.33%)
Jun 27, 2019 21.95 22.04 21.28 21.53 8,020,419 -0.12(-0.55%)
Jun 26, 2019 21.38 21.91 21.29 21.65 8,100,345 +0.35(+1.64%)
Jun 25, 2019 21.82 21.82 21.18 21.30 8,098,371 -0.50(-2.29%)
Jun 24, 2019 22.15 22.19 21.68 21.80 6,700,948 -0.50(-2.24%)
Jun 21, 2019 21.98 22.45 21.70 22.30 9,181,700 +0.38(+1.73%)
Jun 20, 2019 22.33 22.35 21.61 21.92 7,397,962 -0.22(-0.99%)
Jun 19, 2019 21.90 22.24 21.58 22.14 8,756,218 +0.24(+1.10%)
Jun 18, 2019 21.75 22.20 21.55 21.90 8,347,294 +0.18(+0.83%)
Jun 17, 2019 21.50 22.09 21.32 21.72 7,624,689 +0.16(+0.74%)
Jun 14, 2019 21.75 21.75 21.07 21.56 9,284,300 -0.21(-0.96%)
Jun 13, 2019 21.16 21.91 21.13 21.77 9,893,673 +0.32(+1.49%)
Jun 12, 2019 21.89 22.01 21.26 21.45 8,993,035 -0.47(-2.14%)
Jun 11, 2019 21.54 21.93 21.51 21.92 9,248,224 +0.25(+1.15%)
Jun 10, 2019 20.61 21.70 20.60 21.67 14,767,017 +1.24(+6.07%)
Jun 07, 2019 20.50 20.59 20.21 20.43 10,144,700 -0.05(-0.24%)
Jun 06, 2019 21.00 21.00 20.02 20.48 14,442,166 -0.58(-2.75%)
Jun 05, 2019 21.70 21.74 20.96 21.06 7,457,903 -0.56(-2.59%)
Jun 04, 2019 21.27 21.73 21.27 21.62 13,135,161 +0.46(+2.17%)
Jun 03, 2019 20.54 21.30 20.49 21.16 9,659,873 +0.59(+2.87%)
May 31, 2019 20.57 20.65 20.05 20.57 11,302,700 -0.18(-0.87%)
May 30, 2019 21.05 21.30 20.69 20.75 7,661,414 -0.19(-0.91%)
May 29, 2019 20.85 21.14 20.57 20.94 7,754,066 -0.10(-0.48%)
May 28, 2019 21.00 21.38 20.91 21.04 7,730,849 +0.03(+0.14%)
May 24, 2019 21.32 21.36 20.81 21.01 9,217,700 -0.26(-1.22%)
May 23, 2019 21.52 21.64 21.20 21.27 9,967,546 -0.58(-2.65%)
May 22, 2019 21.68 21.86 21.43 21.85 10,944,434 +0.08(+0.37%)
May 21, 2019 21.19 21.88 20.86 21.77 13,045,471 +0.19(+0.88%)
May 20, 2019 21.57 21.71 21.23 21.58 10,821,035 -0.19(-0.87%)
May 17, 2019 21.36 22.20 21.23 21.77 12,143,100 +0.27(+1.26%)
May 16, 2019 21.80 21.91 21.35 21.50 14,595,534 -0.20(-0.92%)
May 15, 2019 22.25 22.68 21.38 21.70 33,609,312 -0.10(-0.46%)
May 14, 2019 21.63 22.02 21.08 21.80 14,385,764 +0.22(+1.02%)
May 13, 2019 22.17 22.20 21.43 21.58 10,852,803 -0.88(-3.92%)
May 10, 2019 22.54 22.72 22.11 22.46 8,843,200 -0.24(-1.06%)
May 09, 2019 22.61 22.95 22.37 22.70 6,822,902 -0.02(-0.09%)
May 08, 2019 22.68 23.12 22.44 22.72 6,905,566 -0.07(-0.31%)
May 07, 2019 23.07 23.15 22.60 22.79 7,551,750 -0.41(-1.77%)
May 06, 2019 22.98 23.26 22.66 23.20 7,197,186 -0.04(-0.17%)
May 03, 2019 23.55 23.62 23.22 23.24 5,575,000 -0.19(-0.81%)
May 02, 2019 23.37 23.58 23.21 23.43 5,329,766 +0.06(+0.26%)
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.
 
bottom clear