Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.620 1.640 1.610 1.634 16,600 +0.01(+0.88%)
Mar 28, 2019 1.590 1.630 1.590 1.620 13,800 +0.02(+1.25%)
Mar 27, 2019 1.600 1.650 1.590 1.600 9,795 -0.02(-1.23%)
Mar 26, 2019 1.590 1.620 1.590 1.620 6,358 +0.01(+0.62%)
Mar 25, 2019 1.580 1.620 1.580 1.610 2,664 +0.03(+1.89%)
Mar 22, 2019 1.570 1.610 1.570 1.580 19,400 -0.06(-3.65%)
Mar 21, 2019 1.640 1.655 1.620 1.640 13,343 +0.02(+1.41%)
Mar 20, 2019 1.600 1.620 1.590 1.617 37,006 +0.01(+0.45%)
Mar 19, 2019 1.580 1.690 1.580 1.610 25,794 -0.00(-0.17%)
Mar 18, 2019 1.650 1.650 1.610 1.613 7,330 -0.04(-2.26%)
Mar 15, 2019 1.620 1.650 1.606 1.650 18,000 +0.04(+2.48%)
Mar 14, 2019 1.600 1.630 1.600 1.610 7,138 -0.02(-1.23%)
Mar 13, 2019 1.620 1.640 1.570 1.630 38,027 +0.02(+1.24%)
Mar 12, 2019 1.600 1.610 1.550 1.610 52,539 -0.04(-2.42%)
Mar 11, 2019 1.670 1.670 1.550 1.650 61,070 +0.04(+2.48%)
Mar 08, 2019 1.650 1.690 1.610 1.610 52,800 -0.03(-1.83%)
Mar 07, 2019 1.650 1.650 1.610 1.640 40,870 -0.01(-0.61%)
Mar 06, 2019 1.660 1.700 1.640 1.650 29,681 -0.01(-0.69%)
Mar 05, 2019 1.700 1.700 1.650 1.661 25,983 -0.05(-2.84%)
Mar 04, 2019 1.730 1.750 1.690 1.710 236,969 -0.03(-1.72%)
Mar 01, 2019 1.730 1.750 1.720 1.740 16,800 +0.01(+0.58%)
Feb 28, 2019 1.749 1.749 1.730 1.730 16,877 -0.01(-0.57%)
Feb 27, 2019 1.750 1.750 1.733 1.740 54,898 -0.01(-0.57%)
Feb 26, 2019 1.740 1.750 1.711 1.750 193,190 +0.03(+1.74%)
Feb 25, 2019 1.710 1.750 1.698 1.720 202,616 +0.00(+0.00%)
Feb 22, 2019 1.710 1.720 1.690 1.720 61,500 +0.01(+0.58%)
Feb 21, 2019 1.700 1.710 1.700 1.710 7,955 +0.01(+0.59%)
Feb 20, 2019 1.710 1.710 1.700 1.700 60,420 -0.01(-0.58%)
Feb 19, 2019 1.780 1.784 1.710 1.710 32,043 -0.02(-1.16%)
Feb 15, 2019 1.760 1.760 1.720 1.730 10,000 -0.03(-1.70%)
Feb 14, 2019 1.720 1.780 1.720 1.760 9,871 +0.04(+2.32%)
Feb 13, 2019 1.750 1.811 1.710 1.720 18,149 +0.00(+0.01%)
Feb 12, 2019 1.700 1.741 1.700 1.720 31,929 +0.01(+0.58%)
Feb 11, 2019 1.710 1.730 1.706 1.710 36,946 -0.02(-1.16%)
Feb 08, 2019 1.710 1.730 1.700 1.730 10,600 +0.01(+0.58%)
Feb 07, 2019 1.780 1.780 1.670 1.720 12,427 -0.04(-2.27%)
Feb 06, 2019 1.761 1.831 1.740 1.760 28,578 -0.03(-1.68%)
Feb 05, 2019 1.800 1.810 1.774 1.790 22,461 -0.02(-1.10%)
Feb 04, 2019 1.750 1.811 1.730 1.810 41,200 +0.07(+4.02%)
Feb 01, 2019 1.720 1.760 1.670 1.740 42,900 +0.02(+1.16%)
Jan 31, 2019 1.800 1.820 1.700 1.720 49,229 -0.10(-5.49%)
Jan 30, 2019 1.840 1.840 1.810 1.820 18,744 -0.00(-0.22%)
Jan 29, 2019 1.830 1.840 1.790 1.824 16,004 -0.01(-0.33%)
Jan 28, 2019 1.800 1.830 1.790 1.830 7,207 +0.10(+5.78%)
Jan 25, 2019 1.820 1.860 1.730 1.730 136,900 -0.10(-5.46%)
Jan 24, 2019 1.880 1.950 1.770 1.830 55,006 -0.02(-1.08%)
Jan 23, 2019 1.890 1.890 1.830 1.850 25,822 -0.07(-3.65%)
Jan 22, 2019 1.910 1.920 1.850 1.920 12,684 +0.06(+3.23%)
Jan 18, 2019 1.880 1.890 1.850 1.860 17,600 -0.07(-3.63%)
Jan 17, 2019 1.960 1.960 1.840 1.930 28,799 -0.01(-0.52%)
Jan 16, 2019 1.930 1.970 1.900 1.940 23,839 +0.01(+0.35%)
Jan 15, 2019 1.870 1.975 1.870 1.933 28,744 +0.06(+3.38%)
Jan 14, 2019 1.920 1.960 1.870 1.870 22,560 -0.08(-4.10%)
Jan 11, 2019 2.110 2.150 1.920 1.950 38,900 -0.16(-7.58%)
Jan 10, 2019 2.100 2.120 2.070 2.110 9,580 +0.01(+0.48%)
Jan 09, 2019 2.140 2.140 2.080 2.100 30,170 +0.01(+0.48%)
Jan 08, 2019 1.990 2.100 1.990 2.090 33,414 +0.12(+6.09%)
Jan 07, 2019 2.010 2.020 1.930 1.970 19,683 +0.05(+2.60%)
Jan 04, 2019 1.860 1.930 1.860 1.920 23,600 +0.07(+3.78%)
Jan 03, 2019 1.800 1.850 1.729 1.850 45,835 +0.07(+3.93%)
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.