Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.490 1.520 1.430 1.450 295,859 -0.05(-3.33%)
Oct 30, 2019 1.510 1.570 1.420 1.500 894,576 +0.01(+0.67%)
Oct 29, 2019 1.350 1.520 1.330 1.490 1,287,741 +0.13(+9.56%)
Oct 28, 2019 1.310 1.380 1.300 1.360 626,962 +0.05(+3.82%)
Oct 25, 2019 1.280 1.320 1.280 1.310 306,300 +0.01(+0.77%)
Oct 24, 2019 1.370 1.380 1.290 1.300 900,025 -0.07(-5.11%)
Oct 23, 2019 1.330 1.370 1.260 1.370 669,196 +0.04(+3.01%)
Oct 22, 2019 1.370 1.380 1.320 1.330 482,617 -0.04(-2.92%)
Oct 21, 2019 1.420 1.450 1.350 1.370 807,234 -0.05(-3.52%)
Oct 18, 2019 1.400 1.450 1.350 1.420 1,438,600 +0.02(+1.43%)
Oct 17, 2019 1.450 1.490 1.380 1.400 1,308,497 -0.01(-0.71%)
Oct 16, 2019 1.410 1.460 1.380 1.410 627,276 -0.01(-0.70%)
Oct 15, 2019 1.350 1.760 1.350 1.420 3,740,105 -0.05(-3.40%)
Oct 14, 2019 1.530 1.630 1.460 1.470 688,386 -0.07(-4.55%)
Oct 11, 2019 1.430 1.550 1.370 1.540 803,500 +0.14(+10.00%)
Oct 10, 2019 1.470 1.500 1.370 1.400 838,128 -0.10(-6.67%)
Oct 09, 2019 1.600 1.640 1.450 1.500 989,820 -0.11(-6.83%)
Oct 08, 2019 1.650 1.700 1.610 1.610 568,738 -0.07(-4.17%)
Oct 07, 2019 1.710 1.730 1.650 1.680 577,735 -0.04(-2.33%)
Oct 04, 2019 1.720 1.730 1.650 1.720 495,100 +0.00(+0.00%)
Oct 03, 2019 1.750 1.770 1.680 1.720 672,037 -0.01(-0.58%)
Oct 02, 2019 1.840 1.840 1.720 1.730 699,490 -0.14(-7.49%)
Oct 01, 2019 1.900 1.950 1.820 1.870 513,302 -0.06(-3.11%)
Sep 30, 2019 1.840 1.960 1.810 1.930 1,020,266 +0.17(+9.66%)
Sep 27, 2019 1.840 1.840 1.760 1.760 382,000 -0.06(-3.30%)
Sep 26, 2019 1.850 1.890 1.780 1.820 552,326 -0.03(-1.62%)
Sep 25, 2019 1.920 1.920 1.760 1.850 785,233 -0.07(-3.65%)
Sep 24, 2019 2.020 2.020 1.900 1.920 738,668 -0.10(-4.95%)
Sep 23, 2019 2.040 2.080 1.920 2.020 1,063,984 -0.13(-6.05%)
Sep 20, 2019 2.590 2.800 2.090 2.150 9,808,000 -0.12(-5.29%)
Sep 19, 2019 2.000 2.370 1.960 2.270 2,124,719 +0.28(+14.07%)
Sep 18, 2019 2.000 2.040 1.920 1.990 549,463 -0.01(-0.50%)
Sep 17, 2019 2.050 2.060 1.960 2.000 621,109 -0.07(-3.38%)
Sep 16, 2019 2.210 2.210 1.970 2.070 1,207,609 -0.09(-4.17%)
Sep 13, 2019 2.120 2.200 2.070 2.160 651,900 +0.04(+1.89%)
Sep 12, 2019 2.050 2.200 2.000 2.120 1,691,975 +0.04(+1.92%)
Sep 11, 2019 1.760 2.310 1.700 2.080 2,961,381 +0.30(+16.85%)
Sep 10, 2019 1.830 1.840 1.740 1.780 724,990 -0.07(-3.78%)
Sep 09, 2019 1.800 1.880 1.760 1.850 1,276,634 +0.08(+4.52%)
Sep 06, 2019 1.660 1.780 1.610 1.770 1,199,700 +0.10(+5.99%)
Sep 05, 2019 1.730 1.760 1.610 1.670 1,205,484 -0.06(-3.47%)
Sep 04, 2019 1.800 1.830 1.710 1.730 729,028 -0.07(-3.89%)
Sep 03, 2019 1.900 1.910 1.770 1.800 792,441 -0.10(-5.26%)
Aug 30, 2019 1.760 1.960 1.740 1.900 1,161,100 +0.08(+4.40%)
Aug 29, 2019 1.990 2.000 1.730 1.820 2,146,477 -0.18(-9.00%)
Aug 28, 2019 2.150 2.190 1.940 2.000 2,103,986 -0.19(-8.68%)
Aug 27, 2019 2.280 2.290 2.010 2.190 3,462,054 +0.03(+1.39%)
Aug 26, 2019 1.830 2.440 1.550 2.160 12,165,320 +1.77(+447.53%)
Aug 23, 2019 0.3947 0.4200 0.3600 0.3945 9,280,100 -0.00(-0.50%)
Aug 22, 2019 0.5700 0.6600 0.3650 0.3965 34,770,488 -0.11(-22.22%)
Aug 21, 2019 0.4900 0.5500 0.4700 0.5098 8,196,571 -0.05(-8.14%)
Aug 20, 2019 0.5999 0.6101 0.5400 0.5550 7,832,870 -0.08(-13.28%)
Aug 19, 2019 0.7500 0.7500 0.5700 0.6400 12,606,777 -0.09(-12.69%)
Aug 16, 2019 0.8100 0.8200 0.7330 0.7330 6,686,900 -0.02(-2.27%)
Aug 15, 2019 0.8500 0.9300 0.7000 0.7500 20,565,424 -0.06(-7.41%)
Aug 14, 2019 0.8000 0.9900 0.7700 0.8100 54,822,736 -0.04(-4.37%)
Aug 13, 2019 0.5500 0.9575 0.5490 0.8470 75,304,184 +0.31(+56.50%)
Aug 12, 2019 0.4500 0.5444 0.4390 0.5412 18,907,996 +0.10(+24.04%)
Aug 09, 2019 0.4460 0.4549 0.4300 0.4363 3,800,500 -0.01(-1.73%)
Aug 08, 2019 0.4503 0.4570 0.4400 0.4440 3,167,658 -0.01(-1.11%)
Aug 07, 2019 0.4571 0.4599 0.4320 0.4490 5,854,138 -0.01(-2.86%)
Aug 06, 2019 0.4874 0.5100 0.4600 0.4622 7,597,373 -0.01(-1.66%)
Aug 05, 2019 0.4800 0.4900 0.4500 0.4700 11,033,661 +0.03(+6.33%)
Aug 02, 2019 0.4300 0.4440 0.4200 0.4420 5,082,500 +0.01(+1.61%)
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.