Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.570 1.659 1.570 1.600 199,529 +0.02(+1.27%)
Jul 30, 2018 1.610 1.620 1.550 1.580 165,502 -0.01(-0.63%)
Jul 27, 2018 1.670 1.670 1.560 1.590 192,300 -0.07(-4.22%)
Jul 26, 2018 1.640 1.680 1.620 1.660 110,903 +0.04(+2.47%)
Jul 25, 2018 1.600 1.639 1.537 1.620 168,366 +0.10(+6.58%)
Jul 24, 2018 1.620 1.639 1.510 1.520 392,420 -0.10(-6.17%)
Jul 23, 2018 1.680 1.690 1.610 1.620 253,423 -0.06(-3.57%)
Jul 20, 2018 1.700 1.700 1.660 1.680 104,743 -0.01(-0.59%)
Jul 19, 2018 1.700 1.720 1.670 1.690 120,391 +0.01(+0.60%)
Jul 18, 2018 1.750 1.759 1.670 1.680 306,688 -0.07(-4.00%)
Jul 17, 2018 1.800 1.817 1.740 1.750 192,845 -0.03(-1.69%)
Jul 16, 2018 1.780 1.790 1.730 1.780 108,024 +0.00(+0.00%)
Jul 13, 2018 1.820 1.820 1.750 1.780 98,406 -0.02(-1.11%)
Jul 12, 2018 1.750 1.800 1.710 1.800 92,878 +0.09(+5.26%)
Jul 11, 2018 1.760 1.800 1.690 1.710 159,786 -0.07(-3.93%)
Jul 10, 2018 1.840 1.850 1.760 1.780 190,169 -0.04(-2.20%)
Jul 09, 2018 1.810 1.835 1.781 1.820 204,691 +0.05(+2.82%)
Jul 06, 2018 1.700 1.790 1.700 1.770 231,027 +0.07(+4.12%)
Jul 05, 2018 1.640 1.730 1.640 1.700 187,289 +0.06(+3.66%)
Jul 03, 2018 1.640 1.640 1.640 0 -0.04(-2.38%)
Jul 02, 2018 1.660 1.690 1.640 1.680 109,407 +0.02(+1.20%)
Jun 29, 2018 1.700 1.640 1.660 251,692 -0.02(-1.19%)
Jun 28, 2018 1.700 1.720 1.650 1.680 198,178 +0.00(+0.00%)
Jun 27, 2018 1.710 1.750 1.660 1.680 144,725 -0.04(-2.33%)
Jun 26, 2018 1.690 1.760 1.680 1.720 145,192 +0.04(+2.38%)
Jun 25, 2018 1.760 1.760 1.650 1.680 337,793 -0.08(-4.55%)
Jun 22, 2018 1.730 1.770 1.680 1.760 345,507 +0.03(+1.73%)
Jun 21, 2018 1.790 1.869 1.730 1.730 145,284 -0.07(-3.89%)
Jun 20, 2018 1.750 1.880 1.750 1.800 257,057 +0.04(+2.27%)
Jun 19, 2018 1.750 1.780 1.700 1.760 320,403 +0.01(+0.57%)
Jun 18, 2018 1.810 1.850 1.750 1.750 233,990 -0.06(-3.31%)
Jun 15, 2018 1.790 1.790 1.810 107,703 +0.02(+1.12%)
Jun 14, 2018 1.830 1.870 1.790 1.790 232,025 -0.04(-2.19%)
Jun 13, 2018 1.830 1.890 1.830 1.830 163,278 -0.01(-0.54%)
Jun 12, 2018 1.850 1.860 1.800 1.840 257,300 -0.01(-0.54%)
Jun 11, 2018 1.810 1.900 1.800 1.850 305,223 +0.07(+3.93%)
Jun 08, 2018 1.800 1.832 1.770 1.780 206,994 -0.01(-0.56%)
Jun 07, 2018 1.860 1.900 1.780 1.790 438,815 -0.09(-4.79%)
Jun 06, 2018 1.910 1.939 1.870 1.880 269,352 -0.02(-1.05%)
Jun 05, 2018 1.910 1.980 1.880 1.900 175,873 -0.02(-1.04%)
Jun 04, 2018 1.930 2.010 1.900 1.920 330,114 -0.02(-1.03%)
Jun 01, 2018 2.050 2.089 1.895 1.940 512,380 -0.10(-4.90%)
May 31, 2018 1.900 2.040 1.900 2.040 264,164 +0.11(+5.70%)
May 30, 2018 2.070 2.130 1.930 1.930 421,040 -0.15(-7.21%)
May 29, 2018 2.130 2.150 2.051 2.080 301,837 -0.04(-1.89%)
May 25, 2018 2.120 2.120 2.120 0 -0.11(-4.93%)
May 24, 2018 2.200 2.240 2.180 2.230 274,359 +0.04(+1.83%)
May 23, 2018 2.170 2.240 2.110 2.190 303,518 +0.01(+0.46%)
May 22, 2018 2.060 2.190 2.033 2.180 263,201 +0.11(+5.31%)
May 21, 2018 2.180 2.200 2.030 2.070 432,029 -0.09(-4.17%)
May 18, 2018 2.100 2.180 2.090 2.160 489,320 +0.06(+2.86%)
May 17, 2018 2.070 2.120 2.010 2.100 376,497 +0.05(+2.44%)
May 16, 2018 1.980 2.090 1.960 2.050 689,703 +0.07(+3.54%)
May 15, 2018 1.960 2.000 1.870 1.980 394,961 +0.03(+1.54%)
May 14, 2018 1.870 1.980 1.810 1.950 415,519 +0.07(+3.72%)
May 11, 2018 1.750 1.940 1.650 1.880 787,936 -0.05(-2.59%)
May 10, 2018 2.060 2.149 1.900 1.930 1,059,489 -0.11(-5.39%)
May 09, 2018 1.840 2.100 1.750 2.040 1,770,755 +0.23(+12.71%)
May 08, 2018 1.570 1.850 1.570 1.810 1,164,149 +0.28(+18.30%)
May 07, 2018 1.710 1.750 1.510 1.530 413,688 -0.12(-7.27%)
May 04, 2018 1.480 1.710 1.460 1.650 562,746 +0.17(+11.49%)
May 03, 2018 1.500 1.538 1.430 1.480 214,713 -0.04(-2.63%)
May 02, 2018 1.580 1.590 1.500 1.520 245,119 -0.04(-2.56%)
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.