Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.431 1.760 1.399 1.650 645,900 +0.14(+9.16%)
Feb 27, 2020 1.600 1.620 1.350 1.511 681,687 -0.10(-6.12%)
Feb 26, 2020 1.680 1.764 1.603 1.610 509,126 -0.12(-6.97%)
Feb 25, 2020 1.690 1.809 1.632 1.731 744,859 -0.03(-1.49%)
Feb 24, 2020 1.810 1.830 1.710 1.757 814,367 -0.09(-5.04%)
Feb 21, 2020 1.940 1.960 1.800 1.850 2,909,200 +0.24(+14.95%)
Feb 20, 2020 1.400 1.650 1.400 1.609 656,621 +0.18(+12.99%)
Feb 19, 2020 1.470 1.490 1.400 1.424 208,738 -0.03(-1.77%)
Feb 18, 2020 1.490 1.510 1.400 1.450 186,974 -0.04(-2.68%)
Feb 14, 2020 1.510 1.530 1.455 1.490 166,200 -0.01(-1.00%)
Feb 13, 2020 1.560 1.560 1.495 1.505 119,051 -0.01(-0.93%)
Feb 12, 2020 1.580 1.580 1.496 1.519 162,622 -0.02(-1.18%)
Feb 11, 2020 1.520 1.580 1.500 1.537 150,170 -0.00(-0.18%)
Feb 10, 2020 1.520 1.579 1.517 1.540 203,989 +0.01(+0.65%)
Feb 07, 2020 1.620 1.620 1.525 1.530 159,200 -0.03(-2.24%)
Feb 06, 2020 1.530 1.675 1.530 1.565 126,664 +0.02(+1.52%)
Feb 05, 2020 1.550 1.600 1.510 1.542 122,544 -0.02(-1.19%)
Feb 04, 2020 1.530 1.650 1.530 1.560 159,514 -0.02(-1.54%)
Feb 03, 2020 1.500 1.600 1.500 1.584 107,541 +0.03(+1.71%)
Jan 31, 2020 1.575 1.640 1.525 1.558 125,000 -0.01(-0.78%)
Jan 30, 2020 1.520 1.620 1.510 1.570 173,004 -0.04(-2.68%)
Jan 29, 2020 1.840 1.840 1.594 1.613 144,722 -0.01(-0.41%)
Jan 28, 2020 1.560 1.645 1.560 1.620 147,351 +0.05(+3.18%)
Jan 27, 2020 1.710 1.710 1.570 1.570 173,792 -0.10(-5.99%)
Jan 24, 2020 1.730 1.730 1.600 1.670 238,700 -0.02(-1.18%)
Jan 23, 2020 1.660 1.750 1.650 1.690 228,898 -0.03(-1.77%)
Jan 22, 2020 1.770 1.790 1.680 1.720 186,944 -0.03(-1.69%)
Jan 21, 2020 1.770 1.780 1.640 1.750 260,508 -0.02(-1.19%)
Jan 17, 2020 1.830 1.880 1.770 1.771 154,200 -0.08(-4.14%)
Jan 16, 2020 1.940 1.940 1.765 1.847 133,717 -0.02(-1.20%)
Jan 15, 2020 1.870 1.920 1.820 1.870 196,782 +0.05(+2.75%)
Jan 14, 2020 1.780 1.850 1.750 1.820 146,488 -0.02(-1.03%)
Jan 13, 2020 1.910 1.910 1.800 1.839 119,774 -0.00(-0.06%)
Jan 10, 2020 1.850 1.860 1.800 1.840 112,700 +0.03(+1.66%)
Jan 09, 2020 1.740 1.850 1.740 1.810 159,906 +0.01(+0.33%)
Jan 08, 2020 1.870 1.870 1.760 1.804 226,661 -0.01(-0.75%)
Jan 07, 2020 1.800 1.940 1.770 1.818 193,390 -0.08(-4.34%)
Jan 06, 2020 1.980 1.980 1.867 1.900 204,300 -0.06(-3.16%)
Jan 03, 2020 2.020 2.020 1.900 1.962 168,000 +0.00(+0.10%)
Jan 02, 2020 2.010 2.020 1.940 1.960 228,200 +0.00(+0.00%)
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%)
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.