Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.770 1.770 1.690 1.690 1,637,211 -0.08(-4.52%)
Apr 29, 2019 1.710 1.770 1.690 1.770 774,314 +0.05(+2.91%)
Apr 26, 2019 1.740 1.750 1.670 1.720 469,700 +0.00(+0.00%)
Apr 25, 2019 1.800 1.825 1.670 1.720 671,468 -0.07(-3.91%)
Apr 24, 2019 1.840 1.851 1.750 1.790 277,865 -0.04(-2.19%)
Apr 23, 2019 1.810 1.850 1.709 1.830 647,749 +0.04(+2.23%)
Apr 22, 2019 1.790 1.880 1.790 1.790 358,234 -0.04(-2.19%)
Apr 18, 2019 1.890 1.935 1.825 1.830 438,700 -0.08(-4.19%)
Apr 17, 2019 2.040 2.050 1.860 1.910 973,731 -0.11(-5.45%)
Apr 16, 2019 2.010 2.130 1.970 2.020 596,623 +0.02(+1.00%)
Apr 15, 2019 1.990 2.040 1.920 2.000 640,187 +0.00(+0.00%)
Apr 12, 2019 2.010 2.020 1.970 2.000 282,600 +0.01(+0.50%)
Apr 11, 2019 2.010 2.030 1.980 1.990 192,534 +0.00(+0.00%)
Apr 10, 2019 2.000 2.015 1.950 1.990 241,662 +0.00(+0.00%)
Apr 09, 2019 2.010 2.020 1.970 1.990 203,939 -0.01(-0.50%)
Apr 08, 2019 2.010 2.040 1.970 2.000 265,518 +0.00(+0.00%)
Apr 05, 2019 2.010 2.060 1.980 2.000 347,200 +0.01(+0.50%)
Apr 04, 2019 1.950 2.010 1.940 1.990 251,188 +0.03(+1.53%)
Apr 03, 2019 1.890 2.030 1.870 1.960 547,079 +0.09(+4.81%)
Apr 02, 2019 1.840 1.900 1.790 1.870 306,299 +0.03(+1.63%)
Apr 01, 2019 1.860 1.890 1.800 1.840 403,105 +0.02(+1.10%)
Mar 29, 2019 1.810 1.870 1.770 1.820 366,400 +0.02(+1.11%)
Mar 28, 2019 1.790 1.840 1.770 1.800 203,423 -0.02(-1.10%)
Mar 27, 2019 1.830 1.840 1.760 1.820 326,882 +0.00(+0.00%)
Mar 26, 2019 1.880 1.930 1.745 1.820 679,417 -0.04(-2.15%)
Mar 25, 2019 1.840 1.900 1.810 1.860 500,383 +0.01(+0.54%)
Mar 22, 2019 1.930 1.930 1.800 1.850 731,400 -0.10(-5.13%)
Mar 21, 2019 1.940 2.010 1.930 1.950 404,143 +0.00(+0.00%)
Mar 20, 2019 1.970 2.030 1.920 1.950 691,797 -0.03(-1.52%)
Mar 19, 2019 2.030 2.030 1.930 1.980 802,956 -0.03(-1.49%)
Mar 18, 2019 2.010 2.060 1.964 2.010 1,032,626 +0.00(+0.00%)
Mar 15, 2019 1.990 2.035 1.950 2.010 2,374,100 +0.02(+1.01%)
Mar 14, 2019 1.960 2.000 1.935 1.990 705,935 +0.01(+0.51%)
Mar 13, 2019 1.990 2.020 1.930 1.980 767,461 +0.01(+0.51%)
Mar 12, 2019 1.970 2.020 1.938 1.970 438,993 +0.00(+0.00%)
Mar 11, 2019 2.050 2.050 1.910 1.970 1,014,579 -0.08(-3.90%)
Mar 08, 2019 2.030 2.080 1.970 2.050 607,100 -0.02(-0.97%)
Mar 07, 2019 2.110 2.115 2.020 2.070 409,012 -0.05(-2.36%)
Mar 06, 2019 2.120 2.150 2.080 2.120 574,826 -0.01(-0.47%)
Mar 05, 2019 2.190 2.210 2.110 2.130 498,548 -0.04(-1.84%)
Mar 04, 2019 2.100 2.190 2.090 2.170 683,476 +0.06(+2.84%)
Mar 01, 2019 2.140 2.210 2.100 2.110 760,500 -0.03(-1.40%)
Feb 28, 2019 2.190 2.276 2.090 2.140 1,286,694 -0.06(-2.73%)
Feb 27, 2019 2.180 2.220 2.070 2.200 1,753,332 +0.29(+15.18%)
Feb 26, 2019 1.940 1.960 1.720 1.910 1,883,743 -0.01(-0.52%)
Feb 25, 2019 2.000 2.100 1.920 1.920 833,322 -0.08(-4.00%)
Feb 22, 2019 2.110 2.110 2.000 2.000 845,000 -0.09(-4.31%)
Feb 21, 2019 2.120 2.160 2.060 2.090 438,950 -0.02(-0.95%)
Feb 20, 2019 2.410 2.410 1.370 2.110 2,497,906 -0.30(-12.45%)
Feb 19, 2019 2.060 2.450 2.050 2.410 2,393,991 +0.39(+19.31%)
Feb 15, 2019 1.950 2.030 1.950 2.020 479,000 +0.07(+3.59%)
Feb 14, 2019 2.020 2.030 1.930 1.950 324,663 -0.07(-3.47%)
Feb 13, 2019 1.880 2.070 1.880 2.020 664,244 +0.13(+6.88%)
Feb 12, 2019 1.870 1.890 1.800 1.890 222,182 +0.06(+3.28%)
Feb 11, 2019 1.860 1.900 1.800 1.830 324,441 +0.02(+1.10%)
Feb 08, 2019 1.750 1.830 1.740 1.810 345,300 +0.05(+2.84%)
Feb 07, 2019 1.720 1.790 1.680 1.760 808,283 +0.01(+0.57%)
Feb 06, 2019 1.770 1.790 1.720 1.750 258,829 -0.02(-1.13%)
Feb 05, 2019 1.800 1.840 1.750 1.770 380,969 -0.01(-0.56%)
Feb 04, 2019 1.760 1.810 1.750 1.780 281,487 +0.01(+0.56%)
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.