Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 2.160 2.270 2.030 2.240 52,177 +0.05(+2.28%)
May 31, 2019 2.160 2.190 2.040 2.190 84,100 +0.02(+0.92%)
May 30, 2019 2.210 2.240 2.093 2.170 62,703 -0.04(-1.81%)
May 29, 2019 2.150 2.270 2.140 2.210 97,486 +0.04(+1.84%)
May 28, 2019 2.150 2.270 2.092 2.170 68,229 +0.01(+0.46%)
May 24, 2019 2.160 2.190 2.100 2.160 51,000 +0.02(+0.93%)
May 23, 2019 2.180 2.211 2.130 2.140 70,498 -0.04(-1.83%)
May 22, 2019 2.360 2.380 2.090 2.180 109,113 -0.17(-7.23%)
May 21, 2019 2.470 2.470 2.240 2.350 225,086 -0.13(-5.24%)
May 20, 2019 2.610 2.710 2.400 2.480 499,551 -0.10(-3.88%)
May 17, 2019 2.620 2.650 2.560 2.580 98,000 -0.05(-1.90%)
May 16, 2019 2.510 2.680 2.500 2.630 101,592 +0.10(+3.85%)
May 15, 2019 2.550 2.620 2.510 2.533 174,185 -0.03(-1.07%)
May 14, 2019 2.567 2.595 2.540 2.560 234,109 -0.02(-0.78%)
May 13, 2019 2.580 2.700 2.500 2.580 140,480 +0.00(+0.00%)
May 10, 2019 2.700 2.797 2.580 2.580 98,800 -0.12(-4.44%)
May 09, 2019 2.870 3.000 2.600 2.700 277,019 -0.19(-6.57%)
May 08, 2019 2.640 3.100 2.620 2.890 250,312 +0.29(+11.15%)
May 07, 2019 2.650 2.650 2.530 2.600 15,673 +0.03(+1.17%)
May 06, 2019 2.550 2.670 2.513 2.570 30,162 +0.02(+0.68%)
May 03, 2019 2.510 2.560 2.490 2.553 68,600 +0.05(+2.11%)
May 02, 2019 2.500 2.500 2.450 2.500 21,244 +0.06(+2.46%)
May 01, 2019 2.460 2.500 2.440 2.440 25,715 -0.04(-1.61%)
Apr 30, 2019 2.460 2.510 2.400 2.480 47,053 -0.02(-0.80%)
Apr 29, 2019 2.500 2.510 2.377 2.500 40,438 +0.00(+0.00%)
Apr 26, 2019 2.490 2.550 2.428 2.500 61,200 +0.00(+0.00%)
Apr 25, 2019 2.550 2.550 2.400 2.500 111,335 -0.05(-1.96%)
Apr 24, 2019 2.600 2.600 2.500 2.550 52,774 -0.05(-1.92%)
Apr 23, 2019 2.610 2.690 2.530 2.600 144,684 +0.00(+0.00%)
Apr 22, 2019 2.500 2.620 2.500 2.600 259,701 +0.13(+5.26%)
Apr 18, 2019 2.450 2.498 2.370 2.470 58,400 +0.01(+0.41%)
Apr 17, 2019 2.530 2.550 2.460 2.460 60,213 -0.07(-2.77%)
Apr 16, 2019 2.450 2.590 2.450 2.530 87,261 +0.09(+3.69%)
Apr 15, 2019 2.570 2.580 2.440 2.440 50,990 -0.10(-3.85%)
Apr 12, 2019 2.590 2.590 2.495 2.538 83,700 -0.01(-0.49%)
Apr 11, 2019 2.600 2.610 2.500 2.550 68,057 -0.05(-1.92%)
Apr 10, 2019 2.490 2.700 2.445 2.600 277,951 +0.27(+11.59%)
Apr 09, 2019 2.460 2.489 2.320 2.330 8,706 -0.17(-6.80%)
Apr 08, 2019 2.490 2.530 2.331 2.500 68,422 +0.02(+0.91%)
Apr 05, 2019 2.520 2.550 2.410 2.477 53,800 -0.05(-1.80%)
Apr 04, 2019 2.520 2.540 2.502 2.523 17,905 -0.05(-1.84%)
Apr 03, 2019 2.510 2.580 2.480 2.570 54,466 +0.02(+0.78%)
Apr 02, 2019 2.460 2.580 2.210 2.550 155,668 +0.06(+2.41%)
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.