Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.7873 0.8617 0.7701 0.8600 774,400 +0.04(+4.88%)
Feb 27, 2020 0.8340 0.8689 0.7600 0.8200 664,307 -0.01(-1.53%)
Feb 26, 2020 0.8703 0.8815 0.8327 0.8327 650,556 -0.05(-5.38%)
Feb 25, 2020 0.9200 0.9400 0.8800 0.8800 908,063 -0.03(-3.30%)
Feb 24, 2020 0.9103 0.9200 0.8100 0.9100 843,885 -0.00(-0.18%)
Feb 21, 2020 1.000 1.010 0.9086 0.9116 1,176,700 -0.08(-7.92%)
Feb 20, 2020 1.010 1.030 0.9900 0.9900 804,479 -0.03(-2.94%)
Feb 19, 2020 1.040 1.050 1.000 1.020 824,895 -0.02(-1.92%)
Feb 18, 2020 1.070 1.090 1.021 1.040 707,512 -0.03(-2.80%)
Feb 14, 2020 1.120 1.120 1.060 1.070 752,100 -0.01(-0.93%)
Feb 13, 2020 1.160 1.170 1.070 1.080 1,168,968 -0.05(-4.42%)
Feb 12, 2020 1.130 1.150 1.070 1.130 1,055,596 +0.01(+0.89%)
Feb 11, 2020 1.190 1.200 1.100 1.120 1,034,323 -0.04(-3.45%)
Feb 10, 2020 1.240 1.280 1.120 1.160 1,995,738 -0.35(-23.18%)
Feb 07, 2020 1.560 1.608 1.505 1.510 531,100 -0.09(-5.63%)
Feb 06, 2020 1.600 1.610 1.560 1.600 160,228 +0.00(+0.00%)
Feb 05, 2020 1.540 1.610 1.540 1.600 357,265 +0.06(+3.90%)
Feb 04, 2020 1.600 1.620 1.520 1.540 223,545 -0.03(-1.91%)
Feb 03, 2020 1.400 1.610 1.380 1.570 875,942 +0.17(+12.14%)
Jan 31, 2020 1.540 1.560 1.400 1.400 517,900 -0.15(-9.68%)
Jan 30, 2020 1.570 1.595 1.540 1.550 277,089 -0.04(-2.52%)
Jan 29, 2020 1.570 1.610 1.570 1.590 296,758 +0.02(+1.27%)
Jan 28, 2020 1.630 1.630 1.570 1.570 226,857 -0.03(-1.88%)
Jan 27, 2020 1.580 1.620 1.580 1.600 204,760 -0.01(-0.62%)
Jan 24, 2020 1.640 1.640 1.590 1.610 225,300 -0.02(-1.23%)
Jan 23, 2020 1.580 1.640 1.570 1.630 380,374 +0.04(+2.52%)
Jan 22, 2020 1.560 1.640 1.560 1.590 444,283 +0.03(+1.92%)
Jan 21, 2020 1.600 1.640 1.560 1.560 371,526 -0.05(-3.11%)
Jan 17, 2020 1.590 1.640 1.590 1.610 272,900 +0.02(+1.26%)
Jan 16, 2020 1.590 1.665 1.581 1.590 397,894 +0.00(+0.00%)
Jan 15, 2020 1.620 1.620 1.560 1.590 400,528 -0.01(-0.63%)
Jan 14, 2020 1.640 1.670 1.581 1.600 348,729 -0.02(-1.23%)
Jan 13, 2020 1.600 1.680 1.570 1.620 498,637 +0.03(+1.89%)
Jan 10, 2020 1.620 1.680 1.580 1.590 286,200 -0.02(-1.24%)
Jan 09, 2020 1.600 1.640 1.570 1.610 286,389 +0.00(+0.00%)
Jan 08, 2020 1.670 1.700 1.580 1.610 575,333 -0.07(-4.17%)
Jan 07, 2020 1.650 1.730 1.640 1.680 468,453 +0.02(+1.20%)
Jan 06, 2020 1.790 1.820 1.660 1.660 710,001 -0.18(-9.78%)
Jan 03, 2020 1.810 1.850 1.710 1.840 613,100 +0.04(+2.22%)
Jan 02, 2020 1.710 1.820 1.680 1.800 1,067,391 +0.12(+7.14%)
Dec 31, 2019 1.520 1.680 1.500 1.680 879,100 +0.14(+9.09%)
Dec 30, 2019 1.570 1.600 1.510 1.540 717,442 +0.00(+0.00%)
Dec 27, 2019 1.600 1.645 1.540 1.540 1,314,700 -0.07(-4.35%)
Dec 26, 2019 1.680 1.690 1.610 1.610 433,495 -0.04(-2.42%)
Dec 24, 2019 1.670 1.670 1.615 1.650 243,700 +0.00(+0.00%)
Dec 23, 2019 1.600 1.770 1.600 1.650 1,285,447 +0.03(+1.85%)
Dec 20, 2019 1.630 1.700 1.580 1.620 1,056,100 -0.01(-0.61%)
Dec 19, 2019 1.620 1.650 1.590 1.630 733,978 -0.04(-2.40%)
Dec 18, 2019 1.700 1.770 1.660 1.670 549,310 -0.08(-4.57%)
Dec 17, 2019 1.780 1.820 1.740 1.750 568,459 -0.03(-1.69%)
Dec 16, 2019 1.760 1.870 1.730 1.780 541,671 -0.01(-0.56%)
Dec 13, 2019 1.870 1.900 1.780 1.790 630,700 -0.08(-4.28%)
Dec 12, 2019 2.000 2.050 1.860 1.870 970,320 -0.13(-6.50%)
Dec 11, 2019 2.020 2.080 1.970 2.000 441,442 -0.05(-2.44%)
Dec 10, 2019 2.100 2.170 2.040 2.050 581,023 -0.08(-3.76%)
Dec 09, 2019 2.100 2.140 2.070 2.130 335,900 +0.03(+1.43%)
Dec 06, 2019 2.060 2.170 2.050 2.100 424,000 +0.03(+1.45%)
Dec 05, 2019 2.170 2.170 2.050 2.070 762,671 -0.03(-1.43%)
Dec 04, 2019 2.020 2.170 1.950 2.100 1,206,529 +0.15(+7.69%)
Dec 03, 2019 2.270 2.270 1.940 1.950 1,158,500 -0.32(-14.10%)
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.