Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.660 1.710 1.550 1.600 118,300 -0.07(-4.19%)
May 30, 2019 1.680 1.698 1.630 1.670 95,991 -0.02(-1.18%)
May 29, 2019 1.670 1.730 1.670 1.690 94,838 +0.03(+1.81%)
May 28, 2019 1.690 1.712 1.654 1.660 213,194 -0.03(-1.78%)
May 24, 2019 1.700 1.740 1.660 1.690 63,500 +0.00(+0.00%)
May 23, 2019 1.670 1.700 1.550 1.690 138,310 +0.01(+0.60%)
May 22, 2019 1.660 1.708 1.560 1.680 151,390 +0.05(+3.07%)
May 21, 2019 1.500 1.680 1.500 1.630 268,994 +0.14(+9.40%)
May 20, 2019 1.330 1.500 1.310 1.490 171,722 +0.16(+12.03%)
May 17, 2019 1.310 1.370 1.280 1.330 100,900 +0.00(+0.00%)
May 16, 2019 1.270 1.400 1.212 1.330 128,845 +0.05(+3.91%)
May 15, 2019 1.170 1.300 1.150 1.280 172,629 +0.08(+6.67%)
May 14, 2019 1.210 1.270 1.200 1.200 219,432 -0.02(-1.64%)
May 13, 2019 1.260 1.280 1.200 1.220 57,595 -0.08(-6.15%)
May 10, 2019 1.310 1.310 1.250 1.300 80,800 +0.00(+0.00%)
May 09, 2019 1.290 1.300 1.210 1.300 78,987 +0.03(+2.36%)
May 08, 2019 1.240 1.290 1.176 1.270 92,067 +0.03(+2.42%)
May 07, 2019 1.300 1.340 1.150 1.240 120,993 -0.08(-6.06%)
May 06, 2019 1.330 1.360 1.300 1.320 79,749 -0.05(-3.65%)
May 03, 2019 1.310 1.390 1.250 1.370 193,700 +0.06(+4.58%)
May 02, 2019 1.380 1.400 1.270 1.310 193,673 -0.07(-5.07%)
May 01, 2019 1.490 1.510 1.356 1.380 313,304 -0.12(-7.69%)
Apr 30, 2019 1.570 1.590 1.440 1.495 264,876 -0.07(-4.78%)
Apr 29, 2019 1.590 1.620 1.550 1.570 95,743 -0.05(-3.09%)
Apr 26, 2019 1.630 1.630 1.550 1.620 196,800 +0.01(+0.62%)
Apr 25, 2019 1.630 1.640 1.550 1.610 285,735 -0.01(-0.62%)
Apr 24, 2019 1.680 1.692 1.600 1.620 182,783 -0.05(-2.99%)
Apr 23, 2019 1.650 1.690 1.600 1.670 276,110 +0.01(+0.60%)
Apr 22, 2019 1.640 1.750 1.570 1.660 317,125 +0.04(+2.47%)
Apr 18, 2019 1.630 1.680 1.600 1.620 703,100 -0.02(-1.22%)
Apr 17, 2019 1.680 1.690 1.630 1.640 238,705 -0.04(-2.38%)
Apr 16, 2019 1.700 1.730 1.650 1.680 66,512 -0.02(-1.18%)
Apr 15, 2019 1.690 1.730 1.620 1.700 268,051 +0.00(+0.00%)
Apr 12, 2019 1.900 1.940 1.690 1.700 900,300 +0.01(+0.59%)
Apr 11, 2019 1.750 1.750 1.660 1.690 270,559 -0.06(-3.43%)
Apr 10, 2019 1.700 1.770 1.650 1.750 196,460 +0.09(+5.42%)
Apr 09, 2019 1.780 1.785 1.650 1.660 170,985 -0.11(-6.21%)
Apr 08, 2019 1.770 1.880 1.719 1.770 98,033 +0.01(+0.57%)
Apr 05, 2019 1.770 1.800 1.709 1.760 150,900 +0.02(+1.15%)
Apr 04, 2019 1.820 1.837 1.680 1.740 198,503 -0.08(-4.40%)
Apr 03, 2019 1.870 1.876 1.800 1.820 93,685 -0.02(-1.09%)
Apr 02, 2019 1.800 1.860 1.750 1.840 132,785 +0.05(+2.79%)
Apr 01, 2019 1.730 1.930 1.730 1.790 177,463 +0.12(+7.19%)
Mar 29, 2019 1.670 1.730 1.620 1.670 222,400 +0.02(+1.21%)
Mar 28, 2019 1.720 1.770 1.610 1.650 293,443 -0.04(-2.37%)
Mar 27, 2019 1.790 1.820 1.690 1.690 352,783 -0.09(-5.06%)
Mar 26, 2019 1.880 2.070 1.770 1.780 296,687 -0.10(-5.32%)
Mar 25, 2019 2.020 2.020 1.850 1.880 282,706 -0.10(-5.05%)
Mar 22, 2019 2.020 2.040 1.920 1.980 316,000 -0.04(-1.98%)
Mar 21, 2019 2.050 2.085 1.990 2.020 207,493 -0.04(-1.94%)
Mar 20, 2019 2.080 2.090 1.960 2.060 209,681 -0.03(-1.44%)
Mar 19, 2019 2.060 2.090 1.935 2.090 337,874 +0.10(+5.03%)
Mar 18, 2019 2.050 2.230 1.930 1.990 279,846 -0.05(-2.45%)
Mar 15, 2019 2.100 2.140 1.960 2.040 186,700 -0.03(-1.45%)
Mar 14, 2019 2.150 2.280 2.030 2.070 222,083 -0.10(-4.61%)
Mar 13, 2019 2.150 2.320 2.150 2.170 337,570 +0.05(+2.36%)
Mar 12, 2019 1.990 2.124 1.980 2.120 198,275 +0.14(+7.07%)
Mar 11, 2019 1.940 2.005 1.940 1.980 94,561 +0.04(+2.06%)
Mar 08, 2019 1.990 2.140 1.881 1.940 120,500 -0.08(-3.96%)
Mar 07, 2019 1.990 2.070 1.910 2.020 140,308 +0.05(+2.54%)
Mar 06, 2019 2.090 2.152 1.870 1.970 298,751 -0.10(-4.83%)
Mar 05, 2019 2.180 2.200 2.034 2.070 208,450 -0.12(-5.48%)
Mar 04, 2019 2.150 2.271 2.110 2.190 133,353 +0.08(+3.79%)
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.