Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.940 2.000 1.860 1.960 347,500 +0.10(+5.38%)
Dec 30, 2019 1.800 1.900 1.740 1.860 386,143 +0.07(+4.00%)
Dec 27, 2019 1.800 1.800 1.709 1.788 198,200 +0.01(+0.48%)
Dec 26, 2019 1.790 1.790 1.710 1.780 130,759 +0.06(+3.49%)
Dec 24, 2019 1.805 1.810 1.710 1.720 86,200 -0.03(-1.71%)
Dec 23, 2019 1.780 1.790 1.710 1.750 138,586 +0.00(+0.00%)
Dec 20, 2019 1.760 1.780 1.698 1.750 218,500 +0.01(+0.57%)
Dec 19, 2019 1.820 1.820 1.700 1.740 269,316 -0.02(-1.14%)
Dec 18, 2019 1.740 1.780 1.680 1.760 611,629 +0.11(+6.67%)
Dec 17, 2019 1.530 1.680 1.486 1.650 613,850 +0.13(+8.55%)
Dec 16, 2019 1.570 1.570 1.480 1.520 125,421 -0.02(-1.30%)
Dec 13, 2019 1.520 1.550 1.480 1.540 82,000 +0.02(+1.32%)
Dec 12, 2019 1.560 1.560 1.480 1.520 100,683 -0.01(-0.91%)
Dec 11, 2019 1.530 1.570 1.500 1.534 81,944 +0.03(+2.27%)
Dec 10, 2019 1.510 1.600 1.460 1.500 147,722 -0.06(-3.85%)
Dec 09, 2019 1.600 1.600 1.537 1.560 94,234 -0.05(-3.11%)
Dec 06, 2019 1.580 1.640 1.540 1.610 73,600 +0.02(+1.26%)
Dec 05, 2019 1.640 1.640 1.550 1.590 82,411 -0.04(-2.45%)
Dec 04, 2019 1.690 1.690 1.600 1.630 120,410 -0.01(-0.55%)
Dec 03, 2019 1.470 1.660 1.470 1.639 182,544 +0.08(+5.44%)
Dec 02, 2019 1.600 1.650 1.510 1.554 215,458 -0.06(-3.57%)
Nov 29, 2019 1.520 1.630 1.500 1.612 78,800 +0.13(+8.92%)
Nov 27, 2019 1.460 1.500 1.410 1.480 180,600 +0.03(+2.07%)
Nov 26, 2019 1.695 1.730 1.410 1.450 427,633 -0.30(-17.14%)
Nov 25, 2019 1.800 1.800 1.660 1.750 450,701 +0.02(+1.16%)
Nov 22, 2019 1.600 1.780 1.600 1.730 110,400 +0.09(+5.41%)
Nov 21, 2019 1.600 1.780 1.580 1.641 239,221 +0.05(+2.90%)
Nov 20, 2019 1.495 1.610 1.480 1.595 125,885 +0.09(+5.98%)
Nov 19, 2019 1.510 1.520 1.420 1.505 123,491 +0.00(+0.09%)
Nov 18, 2019 1.440 1.555 1.440 1.504 158,989 -0.01(-0.75%)
Nov 15, 2019 1.460 1.569 1.460 1.515 99,100 +0.00(+0.00%)
Nov 14, 2019 1.650 1.650 1.500 1.515 129,755 -0.10(-6.22%)
Nov 13, 2019 1.690 1.690 1.580 1.615 130,305 -0.03(-2.09%)
Nov 12, 2019 1.650 1.650 1.590 1.650 195,155 +0.09(+5.49%)
Nov 11, 2019 1.390 1.590 1.390 1.564 192,763 +0.16(+11.72%)
Nov 08, 2019 1.310 1.430 1.280 1.400 148,500 +0.08(+6.06%)
Nov 07, 2019 1.340 1.390 1.320 1.320 166,633 -0.02(-1.49%)
Nov 06, 2019 1.290 1.370 1.290 1.340 183,889 -0.02(-1.47%)
Nov 05, 2019 1.310 1.380 1.310 1.360 142,672 +0.00(+0.00%)
Nov 04, 2019 1.350 1.450 1.347 1.360 146,169 -0.02(-1.31%)
Nov 01, 2019 1.380 1.450 1.350 1.378 164,700 +0.00(+0.36%)
Oct 31, 2019 1.399 1.440 1.330 1.373 208,705 -0.04(-2.51%)
Oct 30, 2019 1.356 1.505 1.290 1.408 245,107 +0.05(+3.56%)
Oct 29, 2019 1.450 1.474 1.256 1.360 379,039 -0.11(-7.48%)
Oct 28, 2019 1.500 1.540 1.420 1.470 322,201 -0.04(-2.65%)
Oct 25, 2019 1.520 1.600 1.500 1.510 348,100 -0.04(-2.58%)
Oct 24, 2019 1.670 1.670 1.546 1.550 315,372 -0.09(-5.43%)
Oct 23, 2019 1.650 1.660 1.600 1.639 252,961 -0.02(-0.97%)
Oct 22, 2019 1.690 1.700 1.640 1.655 83,371 +0.00(+0.00%)
Oct 21, 2019 1.720 1.725 1.630 1.655 135,099 +0.02(+1.25%)
Oct 18, 2019 1.580 1.680 1.580 1.635 144,400 -0.04(-2.13%)
Oct 17, 2019 1.610 1.670 1.590 1.670 119,236 +0.04(+2.42%)
Oct 16, 2019 1.682 1.682 1.570 1.631 168,387 -0.05(-2.77%)
Oct 15, 2019 1.595 1.710 1.580 1.677 137,469 +0.06(+3.52%)
Oct 14, 2019 1.540 1.720 1.500 1.620 139,895 -0.03(-1.82%)
Oct 11, 2019 1.720 1.720 1.620 1.650 131,600 +0.00(+0.00%)
Oct 10, 2019 1.680 1.780 1.627 1.650 218,719 -0.07(-4.07%)
Oct 09, 2019 1.740 1.750 1.670 1.720 136,876 +0.02(+0.92%)
Oct 08, 2019 1.690 1.720 1.660 1.704 193,125 +0.04(+2.67%)
Oct 07, 2019 1.700 1.708 1.643 1.660 174,469 -0.05(-2.70%)
Oct 04, 2019 1.725 1.740 1.673 1.706 206,700 +0.04(+2.68%)
Oct 03, 2019 1.680 1.800 1.620 1.662 275,354 +0.01(+0.70%)
Oct 02, 2019 1.612 1.750 1.500 1.650 423,069 +0.00(+0.00%)
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.