KB -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201937.9438.5737.7838.3438.34179,700
Jun 17, 201937.0837.6137.0837.2837.28106,800
Jun 14, 201937.6437.6436.9237.1937.19155,300
Jun 13, 201937.8637.8637.4837.6837.68109,600
Jun 12, 201938.0638.1637.8138.0438.04140,600
Jun 11, 201937.6838.0637.6138.0038.00182,900
Jun 10, 201937.4537.8337.4537.7137.71211,400
Jun 07, 201937.8937.9337.5537.7937.7992,700
Jun 06, 201937.7737.9937.7337.8137.81114,700
Jun 05, 201937.9638.1137.6437.8237.82111,400
Jun 04, 201938.3138.6938.1238.6338.6374,600
Jun 03, 201937.7637.8437.4137.6437.64154,500
May 31, 201936.8336.9936.4236.9236.92131,600
May 30, 201937.8037.8037.3637.4437.44150,600
May 29, 201937.9438.0137.6337.9737.97177,100
May 28, 201938.3638.8038.3638.4938.49140,100
May 24, 201938.7738.8538.5638.7438.74141,400
May 23, 201938.3638.3738.0238.3138.31206,000
May 22, 201938.8539.0138.4938.6138.61216,400
May 21, 201938.8339.1738.6739.1139.11110,500
May 20, 201938.6739.0038.5638.7038.70140,400
May 17, 201938.4239.0038.2338.5338.53259,300
May 16, 201938.7038.9838.6738.9438.94109,600
May 15, 201938.3938.5938.2138.5038.50212,800
May 14, 201938.4538.8638.4538.6738.67127,300
May 13, 201938.6938.6938.2338.3338.33100,200
May 10, 201939.2639.5838.8439.5339.53102,600
May 09, 201939.0539.3738.7139.3039.30128,100
May 08, 201939.4939.9939.4939.5939.59128,800
May 07, 201939.5739.6439.2039.3139.31115,900
May 06, 201939.4339.7739.1039.7739.7794,700
May 03, 201940.0040.1939.9140.0640.0692,500
May 02, 201939.8440.0339.6039.9539.95151,300
May 01, 201939.6539.7639.2539.2739.27119,800
Apr 30, 201939.9539.9539.2339.5339.53172,100
Apr 29, 201939.6440.2939.6440.2240.22142,500
Apr 26, 201939.1039.5139.0439.3339.33205,200
Apr 25, 201938.9239.1638.8639.0139.01204,400
Apr 24, 201939.6839.8938.4038.6838.68176,300
Apr 23, 201940.1640.4840.0840.4740.47108,600
Apr 22, 201940.3540.3539.6539.8439.84262,400
Apr 18, 201940.4340.7039.9140.5740.57318,200
Apr 17, 201940.9040.9740.7740.8940.89199,300
Apr 16, 201940.8841.0040.8140.9040.90137,300
Apr 15, 201940.3040.5540.2540.4940.49171,100
Apr 12, 201940.1540.3840.0640.3240.32116,300
Apr 11, 201939.5939.8039.4939.7139.7198,600
Apr 10, 201939.6539.8639.5439.7239.72122,500
Apr 09, 201939.4839.5139.2239.3939.39198,600
Apr 08, 201939.5339.5639.2539.5439.5470,100
Apr 05, 201939.9940.2339.6439.9439.94154,800
Apr 04, 201939.7440.0439.7140.0040.00128,400
Apr 03, 201939.5639.8939.5339.6239.62214,400
Apr 02, 201939.2739.4838.9939.2239.22231,100
Apr 01, 201938.3039.0938.3039.0839.08253,600
Mar 29, 201936.8137.1536.7037.0637.06259,800
Mar 28, 201936.0236.1935.8936.1536.15177,700
Mar 27, 201936.2936.8736.2236.4436.44300,500
Mar 26, 201936.4336.5036.1836.3836.38162,900
Mar 25, 201936.5936.6436.2436.4036.40192,300
Mar 22, 201937.2137.3036.3136.3436.34180,800
Mar 21, 201937.7537.9137.5937.7937.79210,400
Mar 20, 201938.0438.2437.7937.9337.93225,800
Mar 19, 201938.7538.7538.1638.2638.26225,600
Mar 18, 201938.8539.1638.6038.8038.80127,100
Mar 15, 201938.3739.1338.3738.8038.80726,500
Mar 14, 201937.5637.8637.4937.6437.64114,500
Mar 13, 201937.5937.7137.2237.5237.52134,100
Mar 12, 201937.8037.9737.6337.7237.7295,200
Mar 11, 201937.5037.9937.3837.7637.76157,900
Mar 08, 201937.0037.1036.8136.9736.97106,000
Mar 07, 201937.9638.0137.3237.4637.46225,500
Mar 06, 201937.7937.9137.6337.6637.66225,400
Mar 05, 201938.1238.1237.6837.9937.99277,100
Mar 04, 201938.4238.4437.6537.9337.93216,200
Mar 01, 201939.3939.5938.9639.0439.04195,200
Feb 28, 201939.4839.5338.8639.3339.33200,700
Feb 27, 201940.1540.1539.6839.8339.83139,600
Feb 26, 201940.3640.3640.1040.1740.1792,900
Feb 25, 201940.7241.1040.7240.8040.80125,300
Feb 22, 201940.2440.5340.2440.4440.44197,500
Feb 21, 201940.1940.2739.5539.6839.68224,600
Feb 20, 201940.7240.7240.3540.4740.47203,200
Feb 19, 201940.8940.9640.6440.7340.73219,800
Feb 15, 201940.9341.0840.8040.9040.90187,500
Feb 14, 201940.6841.1240.4740.7540.75120,900
Feb 13, 201940.7541.1040.6440.6740.67137,600
Feb 12, 201940.8240.8240.4040.4840.48107,900
Feb 11, 201941.0241.2540.8340.9940.99155,900
Feb 08, 201942.2542.7540.6540.9440.94165,000
Feb 07, 201942.6042.8942.2642.7042.70155,600
Feb 06, 201943.2443.6443.2443.4743.47115,400
Feb 05, 201943.0043.4242.9743.3943.3976,800
Feb 04, 201942.9143.0242.5442.9242.9278,700
Feb 01, 201942.9143.2842.7742.9542.95170,100
Jan 31, 201942.8042.8342.2942.7142.71250,700
Jan 30, 201941.8241.9741.3241.8441.84350,900
Jan 29, 201941.2941.4141.0741.1641.1669,400
Jan 28, 201941.2041.3440.7040.9540.95169,400
Jan 25, 201941.1741.6241.1541.3641.36111,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...