Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.010 1.030 1.000 1.000 43,300 +0.01(+0.90%)
Aug 29, 2019 0.9900 1.030 0.9900 0.9911 69,264 -0.01(-0.87%)
Aug 28, 2019 1.030 1.070 0.9800 0.9998 208,637 -0.02(-1.98%)
Aug 27, 2019 1.070 1.100 1.020 1.020 94,738 -0.05(-5.12%)
Aug 26, 2019 1.070 1.132 1.070 1.075 204,394 +0.02(+2.38%)
Aug 23, 2019 1.150 1.150 1.050 1.050 294,000 -0.10(-8.70%)
Aug 22, 2019 1.050 1.160 1.050 1.150 244,777 +0.10(+10.05%)
Aug 21, 2019 1.080 1.155 1.020 1.045 536,479 -0.04(-3.24%)
Aug 20, 2019 1.050 1.100 1.030 1.080 186,923 +0.03(+2.86%)
Aug 19, 2019 1.010 1.050 0.9900 1.050 109,884 +0.06(+6.06%)
Aug 16, 2019 0.9600 1.007 0.9600 0.9900 39,000 +0.03(+3.02%)
Aug 15, 2019 0.9800 0.9800 0.9501 0.9610 63,555 -0.03(-2.93%)
Aug 14, 2019 0.9700 1.000 0.9500 0.9900 127,750 +0.02(+1.67%)
Aug 13, 2019 0.9897 0.9900 0.9501 0.9737 93,969 -0.02(-1.65%)
Aug 12, 2019 1.010 1.020 0.9700 0.9900 17,567 -0.00(-0.12%)
Aug 09, 2019 1.000 1.030 0.9510 0.9912 195,800 +0.04(+4.34%)
Aug 08, 2019 0.9700 0.9700 0.9200 0.9500 45,161 -0.02(-2.45%)
Aug 07, 2019 0.9900 0.9901 0.8600 0.9739 388,608 -0.00(-0.16%)
Aug 06, 2019 1.000 1.020 0.9755 0.9755 118,155 -0.02(-2.34%)
Aug 05, 2019 1.010 1.030 0.9800 0.9989 176,939 -0.04(-3.95%)
Aug 02, 2019 1.020 1.050 1.000 1.040 199,800 +0.01(+0.97%)
Aug 01, 2019 1.010 1.098 1.010 1.030 114,968 +0.02(+1.98%)
Jul 31, 2019 1.050 1.076 0.9999 1.010 69,979 -0.05(-4.72%)
Jul 30, 2019 1.000 1.060 0.9700 1.060 169,628 +0.06(+6.00%)
Jul 29, 2019 1.040 1.040 0.9985 1.000 169,743 +0.00(+0.00%)
Jul 26, 2019 1.020 1.030 0.9900 1.000 233,300 -0.02(-1.96%)
Jul 25, 2019 1.030 1.049 1.020 1.020 112,455 -0.02(-1.92%)
Jul 24, 2019 1.030 1.040 1.000 1.040 200,846 +0.02(+1.96%)
Jul 23, 2019 1.030 1.100 1.000 1.020 650,073 -0.03(-2.86%)
Jul 22, 2019 1.050 1.280 0.9880 1.050 1,083,684 +0.00(+0.00%)
Jul 19, 2019 1.050 1.060 0.9560 1.050 626,000 +0.10(+10.94%)
Jul 18, 2019 0.9800 1.050 0.9052 0.9465 1,654,717 -0.10(-9.86%)
Jul 17, 2019 1.090 1.150 1.050 1.050 310,452 -0.04(-3.67%)
Jul 16, 2019 1.220 1.226 1.015 1.090 679,230 -0.13(-10.66%)
Jul 15, 2019 1.260 1.330 1.210 1.220 57,583 -0.04(-3.17%)
Jul 12, 2019 1.430 1.430 1.260 1.260 216,800 -0.15(-10.64%)
Jul 11, 2019 1.320 1.430 1.290 1.410 262,524 +0.11(+8.46%)
Jul 10, 2019 1.260 1.400 1.180 1.300 238,171 +0.07(+5.69%)
Jul 09, 2019 1.250 1.390 1.230 1.230 474,449 -0.02(-1.60%)
Jul 08, 2019 1.450 1.550 1.250 1.250 329,360 -0.20(-13.79%)
Jul 05, 2019 1.470 1.550 1.440 1.450 82,400 +0.01(+0.90%)
Jul 03, 2019 1.530 1.540 1.370 1.437 106,800 -0.10(-6.68%)
Jul 02, 2019 1.540 1.600 1.520 1.540 71,362 -0.01(-0.65%)
Jul 01, 2019 1.740 1.930 1.500 1.550 134,282 -0.15(-8.82%)
Jun 28, 2019 1.650 1.700 1.630 1.700 59,600 +0.06(+3.66%)
Jun 27, 2019 1.700 1.769 1.640 1.640 40,293 -0.07(-4.09%)
Jun 26, 2019 1.710 1.710 1.650 1.710 6,817 +0.00(+0.00%)
Jun 25, 2019 1.660 1.770 1.500 1.710 138,888 +0.03(+1.79%)
Jun 24, 2019 1.740 1.790 1.670 1.680 135,018 -0.05(-2.89%)
Jun 21, 2019 1.690 1.740 1.670 1.730 25,000 +0.02(+1.17%)
Jun 20, 2019 1.720 1.732 1.630 1.710 31,346 -0.01(-0.58%)
Jun 19, 2019 1.800 1.800 1.650 1.720 88,011 -0.06(-3.37%)
Jun 18, 2019 1.590 1.800 1.590 1.780 144,503 +0.21(+13.38%)
Jun 17, 2019 1.660 1.765 1.420 1.570 215,787 -0.10(-5.99%)
Jun 14, 2019 1.780 1.800 1.487 1.670 315,800 -0.08(-4.57%)
Jun 13, 2019 1.790 1.825 1.670 1.750 133,663 -0.03(-1.69%)
Jun 12, 2019 1.850 1.920 1.700 1.780 51,588 -0.05(-2.73%)
Jun 11, 2019 1.950 2.030 1.700 1.830 130,835 -0.12(-6.15%)
Jun 10, 2019 2.110 2.120 1.950 1.950 85,998 -0.10(-4.88%)
Jun 07, 2019 2.110 2.110 1.840 2.050 116,400 +0.04(+1.99%)
Jun 06, 2019 1.920 2.030 1.900 2.010 98,737 -0.04(-1.95%)
Jun 05, 2019 2.125 2.169 1.950 2.050 56,370 -0.16(-7.24%)
Jun 04, 2019 2.240 2.290 2.180 2.210 89,503 -0.03(-1.34%)
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.