Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.420 1.430 1.340 1.402 39,697 -0.02(-1.24%)
Apr 29, 2019 1.430 1.457 1.320 1.420 267,463 -0.04(-2.74%)
Apr 26, 2019 1.470 1.470 1.420 1.460 41,500 +0.00(+0.00%)
Apr 25, 2019 1.470 1.500 1.430 1.460 106,285 -0.11(-7.01%)
Apr 24, 2019 1.540 1.570 1.520 1.570 52,256 +0.05(+3.29%)
Apr 23, 2019 1.500 1.555 1.450 1.520 68,588 -0.00(-0.21%)
Apr 22, 2019 1.570 1.601 1.280 1.523 86,626 -0.07(-4.20%)
Apr 18, 2019 1.670 1.670 1.550 1.590 67,500 -0.08(-4.79%)
Apr 17, 2019 1.700 1.710 1.660 1.670 28,716 -0.02(-1.18%)
Apr 16, 2019 1.720 1.730 1.670 1.690 37,046 -0.06(-3.43%)
Apr 15, 2019 1.700 1.750 1.610 1.750 131,382 +0.06(+3.55%)
Apr 12, 2019 1.650 1.710 1.600 1.690 28,300 +0.01(+0.60%)
Apr 11, 2019 1.720 1.720 1.640 1.680 50,273 -0.02(-1.18%)
Apr 10, 2019 1.710 1.720 1.680 1.700 70,948 +0.00(+0.10%)
Apr 09, 2019 1.710 1.720 1.680 1.698 26,284 -0.01(-0.61%)
Apr 08, 2019 1.740 1.750 1.690 1.709 46,601 +0.01(+0.75%)
Apr 05, 2019 1.670 1.710 1.670 1.696 38,600 +0.03(+1.56%)
Apr 04, 2019 1.650 1.700 1.630 1.670 55,465 -0.01(-0.60%)
Apr 03, 2019 1.670 1.700 1.650 1.680 57,570 -0.01(-0.59%)
Apr 02, 2019 1.680 1.710 1.659 1.690 73,976 +0.02(+1.20%)
Apr 01, 2019 1.690 1.720 1.660 1.670 90,040 -0.05(-2.75%)
Mar 29, 2019 1.740 1.775 1.680 1.717 61,900 -0.02(-1.30%)
Mar 28, 2019 1.680 1.950 1.660 1.740 260,833 +0.06(+3.57%)
Mar 27, 2019 1.700 1.750 1.600 1.680 458,414 -0.11(-6.15%)
Mar 26, 2019 1.910 1.920 1.700 1.790 333,022 -0.18(-9.14%)
Mar 25, 2019 1.890 1.980 1.860 1.970 137,901 +0.05(+2.60%)
Mar 22, 2019 1.960 2.000 1.900 1.920 108,000 -0.06(-3.03%)
Mar 21, 2019 1.910 2.000 1.880 1.980 265,089 +0.07(+3.66%)
Mar 20, 2019 1.950 1.970 1.880 1.910 66,614 +0.00(+0.00%)
Mar 19, 2019 2.000 2.000 1.860 1.910 170,830 -0.08(-4.02%)
Mar 18, 2019 2.120 2.150 1.950 1.990 408,365 -0.04(-1.85%)
Mar 15, 2019 1.980 2.050 1.880 2.027 471,400 +0.05(+2.40%)
Mar 14, 2019 1.830 2.050 1.810 1.980 714,843 +0.17(+9.39%)
Mar 13, 2019 1.850 1.850 1.800 1.810 96,761 -0.03(-1.63%)
Mar 12, 2019 1.840 1.910 1.800 1.840 53,580 -0.01(-0.54%)
Mar 11, 2019 1.800 1.880 1.790 1.850 71,183 +0.05(+2.78%)
Mar 08, 2019 1.960 1.960 1.600 1.800 345,500 -0.22(-10.89%)
Mar 07, 2019 1.810 2.120 1.800 2.020 852,284 +0.23(+12.85%)
Mar 06, 2019 1.840 1.870 1.760 1.790 56,707 -0.04(-2.19%)
Mar 05, 2019 1.817 1.831 1.780 1.830 66,235 +0.03(+1.67%)
Mar 04, 2019 1.840 1.900 1.780 1.800 106,897 -0.08(-4.26%)
Mar 01, 2019 1.830 1.880 1.790 1.880 85,000 +0.08(+4.44%)
Feb 28, 2019 1.880 1.880 1.800 1.800 102,572 -0.07(-3.74%)
Feb 27, 2019 1.880 1.895 1.842 1.870 56,726 -0.03(-1.58%)
Feb 26, 2019 1.880 1.920 1.860 1.900 79,681 +0.03(+1.60%)
Feb 25, 2019 1.920 1.920 1.850 1.870 75,072 -0.01(-0.53%)
Feb 22, 2019 1.970 1.970 1.870 1.880 58,300 -0.06(-3.27%)
Feb 21, 2019 1.960 1.980 1.870 1.944 97,990 +0.03(+1.80%)
Feb 20, 2019 1.900 1.914 1.861 1.909 62,527 +0.03(+1.55%)
Feb 19, 2019 1.880 1.900 1.860 1.880 97,150 -0.03(-1.57%)
Feb 15, 2019 1.920 1.980 1.860 1.910 105,500 -0.01(-0.52%)
Feb 14, 2019 1.910 1.940 1.870 1.920 54,437 +0.00(+0.00%)
Feb 13, 2019 1.970 1.989 1.860 1.920 183,248 -0.01(-0.36%)
Feb 12, 2019 1.820 1.930 1.810 1.927 130,209 +0.11(+5.88%)
Feb 11, 2019 1.850 1.850 1.760 1.820 92,257 +0.00(+0.00%)
Feb 08, 2019 1.860 1.880 1.750 1.820 191,200 -0.08(-4.21%)
Feb 07, 2019 1.950 1.960 1.850 1.900 197,258 -0.03(-1.55%)
Feb 06, 2019 2.010 2.020 1.900 1.930 157,504 -0.06(-3.02%)
Feb 05, 2019 2.030 2.050 1.950 1.990 109,294 -0.06(-2.93%)
Feb 04, 2019 2.050 2.060 2.020 2.050 71,534 -0.01(-0.49%)
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.