Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.530 1.534 1.493 1.510 74,700 -0.01(-0.66%)
Jun 27, 2019 1.510 1.530 1.480 1.520 16,967 +0.00(+0.00%)
Jun 26, 2019 1.570 1.580 1.450 1.520 151,725 -0.02(-1.30%)
Jun 25, 2019 1.450 1.550 1.420 1.540 1,102,417 +0.08(+5.48%)
Jun 24, 2019 1.450 1.480 1.430 1.460 241,477 +0.00(+0.00%)
Jun 21, 2019 1.430 1.460 1.395 1.460 180,000 +0.01(+0.69%)
Jun 20, 2019 1.440 1.520 1.400 1.450 152,937 +0.03(+2.11%)
Jun 19, 2019 1.370 1.420 1.340 1.420 34,620 +0.03(+1.97%)
Jun 18, 2019 1.360 1.400 1.311 1.393 27,562 +0.05(+3.93%)
Jun 17, 2019 1.350 1.370 1.320 1.340 15,889 -0.07(-4.96%)
Jun 14, 2019 1.330 1.410 1.310 1.410 30,600 +0.00(+0.00%)
Jun 13, 2019 1.390 1.420 1.380 1.410 23,986 -0.01(-0.70%)
Jun 12, 2019 1.430 1.430 1.310 1.420 34,075 +0.00(+0.00%)
Jun 11, 2019 1.450 1.450 1.410 1.420 9,715 -0.04(-2.74%)
Jun 10, 2019 1.500 1.500 1.433 1.460 70,998 -0.03(-1.84%)
Jun 07, 2019 1.340 1.490 1.294 1.487 61,800 +0.16(+11.83%)
Jun 06, 2019 1.370 1.389 1.330 1.330 85,130 -0.04(-2.92%)
Jun 05, 2019 1.420 1.420 1.353 1.370 26,977 -0.07(-4.78%)
Jun 04, 2019 1.360 1.446 1.350 1.439 99,746 +0.07(+5.02%)
Jun 03, 2019 1.320 1.390 1.320 1.370 85,261 +0.07(+5.38%)
May 31, 2019 1.277 1.330 1.277 1.300 10,200 -0.04(-2.99%)
May 30, 2019 1.270 1.350 1.250 1.340 119,139 +0.09(+7.20%)
May 29, 2019 1.350 1.350 1.210 1.250 95,600 -0.05(-3.85%)
May 28, 2019 1.260 1.330 1.256 1.300 67,275 +0.03(+2.31%)
May 24, 2019 1.390 1.390 1.271 1.271 26,300 -0.01(-1.04%)
May 23, 2019 1.357 1.360 1.260 1.284 55,352 -0.08(-5.59%)
May 22, 2019 1.420 1.430 1.350 1.360 37,996 -0.03(-2.16%)
May 21, 2019 1.380 1.440 1.360 1.390 25,973 +0.02(+1.53%)
May 20, 2019 1.434 1.490 1.360 1.369 93,372 -0.08(-5.59%)
May 17, 2019 1.460 1.490 1.410 1.450 14,200 -0.01(-0.68%)
May 16, 2019 1.426 1.493 1.366 1.460 80,616 +0.08(+6.14%)
May 15, 2019 1.410 1.489 1.350 1.376 67,371 -0.05(-3.80%)
May 14, 2019 1.390 1.443 1.360 1.430 60,061 +0.07(+5.15%)
May 13, 2019 1.450 1.460 1.320 1.360 198,631 -0.09(-6.21%)
May 10, 2019 1.560 1.569 1.400 1.450 126,100 -0.10(-6.45%)
May 09, 2019 1.530 1.580 1.520 1.550 35,725 -0.04(-2.52%)
May 08, 2019 1.620 1.649 1.540 1.590 128,046 -0.05(-3.05%)
May 07, 2019 1.600 1.652 1.590 1.640 108,864 +0.05(+3.14%)
May 06, 2019 1.630 1.630 1.590 1.590 22,955 -0.04(-2.45%)
May 03, 2019 1.611 1.660 1.593 1.630 25,200 -0.02(-1.21%)
May 02, 2019 1.590 1.650 1.580 1.650 42,591 +0.05(+3.38%)
May 01, 2019 1.620 1.640 1.565 1.596 15,489 -0.02(-1.18%)
Apr 30, 2019 1.610 1.640 1.560 1.615 61,243 -0.02(-1.51%)
Apr 29, 2019 1.560 1.660 1.540 1.640 78,203 +0.06(+3.79%)
Apr 26, 2019 1.590 1.590 1.568 1.580 31,300 -0.02(-1.25%)
Apr 25, 2019 1.590 1.600 1.560 1.600 16,131 +0.02(+1.27%)
Apr 24, 2019 1.590 1.600 1.559 1.580 5,729 +0.01(+0.64%)
Apr 23, 2019 1.600 1.610 1.562 1.570 52,878 -0.03(-1.88%)
Apr 22, 2019 1.630 1.640 1.600 1.600 44,696 -0.06(-3.61%)
Apr 18, 2019 1.630 1.660 1.630 1.660 8,100 +0.04(+2.47%)
Apr 17, 2019 1.692 1.692 1.612 1.620 37,844 -0.02(-1.22%)
Apr 16, 2019 1.660 1.720 1.623 1.640 42,185 +0.03(+1.86%)
Apr 15, 2019 1.610 1.710 1.600 1.610 61,239 +0.01(+0.63%)
Apr 12, 2019 1.640 1.690 1.600 1.600 54,600 -0.03(-1.84%)
Apr 11, 2019 1.600 1.690 1.600 1.630 50,468 +0.00(+0.00%)
Apr 10, 2019 1.650 1.680 1.600 1.630 31,130 -0.02(-1.21%)
Apr 09, 2019 1.650 1.680 1.640 1.650 4,615 +0.00(+0.00%)
Apr 08, 2019 1.650 1.650 1.640 1.650 23,717 +0.00(+0.00%)
Apr 05, 2019 1.620 1.650 1.600 1.650 31,200 +0.04(+2.48%)
Apr 04, 2019 1.620 1.670 1.591 1.610 47,542 -0.02(-1.23%)
Apr 03, 2019 1.630 1.670 1.600 1.630 34,954 -0.01(-0.61%)
Apr 02, 2019 1.650 1.650 1.600 1.640 8,080 +0.01(+0.61%)
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.