Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 | -0.01(-0.93%) |
| May 30, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 2,800 | -0.15(-12.20%) |
| May 28, 2019 | 1.230 | 1.230 | 1.230 | 0 | +0.06(+5.13%) | |
| May 20, 2019 | 1.170 | 1.170 | 1.170 | 0 | +0.06(+5.40%) | |
| May 09, 2019 | 1.110 | 1.110 | 1.110 | 0 | -0.08(-7.10%) | |
| May 08, 2019 | 1.195 | 1.195 | 1.195 | 1.195 | 1,000 | +0.07(+5.75%) |
| May 02, 2019 | 1.130 | 1.130 | 1.130 | 0 | -0.27(-19.26%) | |
| May 01, 2019 | 1.399 | 1.399 | 1.399 | 1.399 | 100 | +0.20(+16.63%) |
| Apr 29, 2019 | 1.200 | 1.200 | 1.200 | 0 | -0.01(-0.41%) | |
| Apr 26, 2019 | 1.200 | 1.205 | 1.200 | 1.205 | 1,900 | -0.09(-7.19%) |
| Apr 25, 2019 | 1.419 | 1.419 | 1.298 | 1.298 | 722 | +0.05(+3.87%) |
| Apr 24, 2019 | 1.250 | 1.250 | 1.250 | 40 | +0.00(+0.00%) | |
| Apr 22, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 4,400 | -0.16(-11.35%) |
| Apr 17, 2019 | 1.410 | 1.410 | 1.410 | 0 | -0.00(-0.21%) | |
| Apr 16, 2019 | 1.350 | 1.413 | 1.350 | 1.413 | 5,950 | +0.11(+8.69%) |
| Apr 15, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | +0.06(+4.84%) |
| Apr 11, 2019 | 1.240 | 1.240 | 1.240 | 0 | -0.10(-7.46%) | |
| Apr 10, 2019 | 1.430 | 1.430 | 1.340 | 1.340 | 99,645 | +0.06(+4.69%) |
| Apr 02, 2019 | 1.280 | 1.280 | 1.280 | 0 | +0.10(+8.47%) | |
| Mar 29, 2019 | 1.180 | 1.180 | 1.180 | 0 | +0.07(+6.31%) | |
| Mar 28, 2019 | 1.120 | 1.120 | 1.110 | 1.110 | 600 | -0.08(-7.11%) |
| Mar 27, 2019 | 1.230 | 1.230 | 1.140 | 1.195 | 28,185 | +0.07(+5.75%) |
| Mar 26, 2019 | 1.130 | 1.130 | 1.130 | 1.130 | 720 | +0.02(+1.80%) |
| Mar 22, 2019 | 1.110 | 1.110 | 1.110 | 0 | -0.05(-4.31%) | |
| Mar 21, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 800 | -0.09(-7.20%) |
| Mar 20, 2019 | 1.255 | 1.255 | 1.250 | 1.250 | 1,240 | +0.09(+7.76%) |
| Mar 19, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 500 | +0.06(+5.94%) |
| Mar 18, 2019 | 1.095 | 1.095 | 1.095 | 1.095 | 1,000 | +0.01(+1.39%) |
| Mar 15, 2019 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 | +0.06(+5.88%) |
| Mar 08, 2019 | 1.020 | 1.020 | 1.020 | 0 | +0.10(+11.14%) | |
| Mar 06, 2019 | 0.9178 | 0.9178 | 0.9178 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 0.9178 | 0.9178 | 0.9178 | 0 | -0.01(-0.67%) | |
| Feb 19, 2019 | 0.9240 | 0.9240 | 0.9240 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 1.020 | 1.020 | 0.9240 | 0.9240 | 9,400 | +0.03(+3.82%) |
| Feb 13, 2019 | 0.8900 | 0.8900 | 0.8900 | 0 | -0.01(-0.89%) | |
| Feb 05, 2019 | 0.8980 | 0.8980 | 0.8980 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 0.8980 | 0.8980 | 0.8980 | 0 | -0.10(-10.20%) | |
| Jan 31, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | +0.07(+7.99%) |
| Jan 29, 2019 | 0.9260 | 0.9260 | 0.9260 | 0 | -0.07(-7.29%) | |
| Jan 28, 2019 | 0.9988 | 0.9988 | 0.9988 | 0.9988 | 200 | +0.04(+4.34%) |
| Jan 25, 2019 | 0.9573 | 0.9573 | 0.9573 | 0.9573 | 300 | +0.04(+4.05%) |
| Jan 17, 2019 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.03(-2.75%) | |
| Jan 07, 2019 | 0.9460 | 0.9460 | 0.9460 | 0 | -0.04(-3.84%) | |
| Jan 04, 2019 | 0.9838 | 0.9838 | 0.9838 | 0.9838 | 1,000 | +0.11(+12.67%) |
| Dec 31, 2018 | 0.8732 | 0.8732 | 0.8732 | 0 | +0.12(+16.43%) | |
| Dec 28, 2018 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,200 | +0.06(+8.84%) |
| Dec 24, 2018 | 0.6891 | 0.6891 | 0.6891 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 0.7427 | 0.7427 | 0.6891 | 0.6891 | 3,300 | -0.12(-14.99%) |
| Dec 20, 2018 | 0.8096 | 0.8106 | 0.7500 | 0.8106 | 2,858 | -0.08(-8.65%) |
| Dec 19, 2018 | 0.8594 | 0.8874 | 0.8246 | 0.8874 | 9,325 | +0.06(+6.92%) |
| Dec 18, 2018 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 4,738 | -0.08(-9.19%) |
| Dec 17, 2018 | 0.8500 | 0.9151 | 0.8500 | 0.9140 | 1,737 | -0.03(-3.58%) |
| Dec 14, 2018 | 0.9479 | 0.9479 | 0.9479 | 0.9479 | 300 | -0.07(-7.07%) |
| Dec 12, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 0.9300 | 1.020 | 0.9300 | 1.020 | 2,000 | +0.11(+12.71%) |
| Dec 10, 2018 | 0.9900 | 0.9900 | 0.9050 | 0.9050 | 152,940 | -0.08(-8.12%) |
| Dec 07, 2018 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 200 | -0.07(-6.19%) |
| Dec 04, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 1.050 | 1.050 | 1.042 | 1.050 | 1,800 | +0.08(+8.27%) |
| Nov 27, 2018 | 0.9698 | 0.9698 | 0.9698 | 0 | +0.05(+5.41%) | |
| Nov 23, 2018 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.24(-20.69%) | |
| Nov 19, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.06(-4.92%) | |
| Nov 16, 2018 | 1.220 | 1.220 | 1.220 | 1.220 | 900 | +0.02(+1.67%) |
| Nov 15, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 | +0.03(+2.56%) |
| Nov 13, 2018 | 1.170 | 1.170 | 1.170 | 0 | -0.06(-4.88%) | |
| Nov 09, 2018 | 1.230 | 1.230 | 1.230 | 0 | -0.09(-6.82%) | |
| Nov 06, 2018 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.49%) | |
| Nov 05, 2018 | 1.349 | 1.349 | 1.340 | 1.340 | 4,900 | +0.01(+0.75%) |
| Nov 02, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | -0.12(-8.53%) |
| Oct 31, 2018 | 1.454 | 1.454 | 1.454 | 0 | +0.10(+7.70%) | |
| Oct 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.09(+7.14%) | |
| Oct 26, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 700 | -0.06(-4.55%) |
| Oct 24, 2018 | 1.320 | 1.320 | 1.320 | 0 | -0.18(-12.00%) | |
| Oct 22, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.15(-9.09%) | |
| Oct 18, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
| Oct 11, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.14(-7.61%) | |
| Oct 09, 2018 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.03(-1.87%) |
| Oct 04, 2018 | 1.875 | 1.875 | 1.875 | 0 | -0.07(-3.85%) | |
| Oct 03, 2018 | 1.865 | 1.950 | 1.865 | 1.950 | 1,990 | +0.14(+7.73%) |
| Oct 02, 2018 | 1.885 | 1.895 | 1.810 | 1.810 | 12,750 | -0.02(-1.36%) |
| Oct 01, 2018 | 1.835 | 1.835 | 1.835 | 1.835 | 150 | +0.12(+7.31%) |
| Sep 26, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.01(-0.58%) | |
| Sep 25, 2018 | 1.710 | 1.755 | 1.710 | 1.720 | 9,030 | +0.05(+2.99%) |
| Sep 20, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.07(+4.37%) | |
| Sep 18, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.03(-1.84%) | |
| Sep 17, 2018 | 1.630 | 1.630 | 1.630 | 1.630 | 375 | +0.08(+5.16%) |
| Sep 12, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.13(+9.15%) | |
| Sep 10, 2018 | 1.420 | 1.420 | 1.420 | 0 | -0.03(-2.07%) | |
| Sep 06, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.15(-9.38%) | |
| Sep 04, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Aug 31, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.13(+8.97%) | |
| Aug 29, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.10(-6.45%) | |
| Aug 24, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.02(+0.98%) | |
| Aug 23, 2018 | 1.535 | 1.535 | 1.535 | 1.535 | 1,250 | -0.02(-0.97%) |
| Aug 22, 2018 | 1.525 | 1.550 | 1.490 | 1.550 | 5,700 | +0.03(+1.97%) |
| Aug 21, 2018 | 1.465 | 1.520 | 1.430 | 1.520 | 4,302 | +0.13(+9.35%) |
| Aug 20, 2018 | 1.400 | 1.440 | 1.390 | 1.390 | 3,599 | -0.01(-0.71%) |
| Aug 15, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.13(-8.50%) | |
| Aug 13, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.01(+0.66%) | |
| Aug 09, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
| Aug 08, 2018 | 1.577 | 1.577 | 1.520 | 1.520 | 2,918 | -0.02(-1.30%) |
| Aug 06, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.02(+1.32%) | |
| Aug 03, 2018 | 1.520 | 1.520 | 1.520 | 1.520 | 100 | -0.02(-1.30%) |
| Aug 02, 2018 | 1.525 | 1.540 | 1.525 | 1.540 | 1,100 | -0.01(-0.65%) |
| Aug 01, 2018 | 1.595 | 1.600 | 1.550 | 1.550 | 14,000 | -0.06(-3.73%) |
| Jul 31, 2018 | 1.640 | 1.645 | 1.610 | 1.610 | 21,300 | -0.04(-2.42%) |
| Jul 30, 2018 | 1.630 | 1.680 | 1.630 | 1.650 | 7,540 | +0.05(+3.12%) |
| Jul 27, 2018 | 1.600 | 1.670 | 1.600 | 1.600 | 37,100 | +0.00(+0.00%) |
| Jul 26, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 16,000 | +0.03(+1.91%) |
| Jul 25, 2018 | 1.660 | 1.730 | 1.560 | 1.570 | 20,426 | -0.05(-3.38%) |
| Jul 24, 2018 | 1.670 | 1.748 | 1.625 | 1.625 | 7,958 | -0.02(-1.22%) |
| Jul 23, 2018 | 1.645 | 1.645 | 1.540 | 1.645 | 10,008 | +0.09(+6.13%) |
| Jul 20, 2018 | 1.550 | 1.630 | 1.550 | 1.550 | 9,984 | +0.00(+0.00%) |
| Jul 19, 2018 | 1.650 | 1.650 | 1.550 | 1.550 | 4,200 | -0.07(-4.62%) |
| Jul 18, 2018 | 1.580 | 1.650 | 1.520 | 1.625 | 8,858 | +0.04(+2.85%) |
| Jul 17, 2018 | 1.695 | 1.695 | 1.580 | 1.580 | 3,592 | -0.03(-1.86%) |
| Jul 16, 2018 | 1.775 | 1.775 | 1.610 | 1.610 | 7,700 | -0.20(-11.29%) |
| Jul 13, 2018 | 1.815 | 1.815 | 1.815 | 1.815 | 2,500 | +0.06(+3.71%) |
| Jul 11, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-3.05%) | |
| Jul 10, 2018 | 1.735 | 1.805 | 1.700 | 1.805 | 10,900 | +0.06(+3.74%) |
| Jul 09, 2018 | 1.740 | 1.650 | 1.740 | 12,631 | +0.23(+15.23%) | |
| Jul 06, 2018 | 1.500 | 1.605 | 1.500 | 1.510 | 18,200 | -0.03(-1.95%) |
| Jul 05, 2018 | 1.498 | 1.610 | 1.498 | 1.540 | 11,800 | +0.04(+2.67%) |
| Jul 02, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.13(-7.98%) | |
| Jun 29, 2018 | 1.630 | 1.730 | 1.630 | 1.630 | 5,900 | +0.03(+1.87%) |
| Jun 28, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 13,448 | -0.18(-10.11%) |
| Jun 27, 2018 | 1.540 | 1.780 | 1.540 | 1.780 | 17,419 | +0.12(+7.23%) |
| Jun 25, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
| Jun 22, 2018 | 1.680 | 1.710 | 1.650 | 1.650 | 2,800 | +0.11(+7.14%) |
| Jun 20, 2018 | 1.540 | 1.540 | 1.540 | 0 | -0.15(-8.88%) | |
| Jun 14, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.14(+8.68%) | |
| Jun 13, 2018 | 1.555 | 1.555 | 1.555 | 1.555 | 1,000 | -0.15(-8.53%) |
| Jun 12, 2018 | 1.595 | 1.700 | 1.595 | 1.700 | 500 | +0.04(+2.41%) |
| Jun 08, 2018 | 1.660 | 1.660 | 1.660 | 0 | -0.01(-0.60%) | |
| Jun 07, 2018 | 1.570 | 1.670 | 1.570 | 1.670 | 1,510 | +0.23(+15.97%) |
| Jun 06, 2018 | 1.660 | 1.660 | 1.440 | 1.440 | 12,871 | +0.00(+0.00%) |
| Jun 04, 2018 | 1.440 | 1.440 | 1.440 | 80 | -0.27(-15.79%) |
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.
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.