Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.740 1.864 1.738 1.796 281,608 -0.03(-1.85%)
Sep 27, 2019 1.950 1.950 1.820 1.830 200,800 -0.09(-4.79%)
Sep 26, 2019 1.950 1.970 1.875 1.922 64,393 -0.02(-0.93%)
Sep 25, 2019 1.849 1.947 1.770 1.940 428,932 +0.06(+3.20%)
Sep 24, 2019 2.020 2.020 1.850 1.880 255,820 -0.08(-4.01%)
Sep 23, 2019 1.986 2.040 1.942 1.958 175,223 -0.05(-2.57%)
Sep 20, 2019 1.982 2.030 1.930 2.010 193,900 +0.06(+3.08%)
Sep 19, 2019 2.090 2.090 1.942 1.950 128,045 -0.08(-3.75%)
Sep 18, 2019 2.040 2.090 2.000 2.026 153,213 -0.01(-0.55%)
Sep 17, 2019 1.940 2.060 1.900 2.037 241,277 +0.12(+6.41%)
Sep 16, 2019 1.990 1.990 1.899 1.915 198,004 -0.02(-1.21%)
Sep 13, 2019 1.974 2.010 1.910 1.938 190,100 -0.04(-2.12%)
Sep 12, 2019 2.040 2.090 1.970 1.980 256,670 -0.06(-3.13%)
Sep 11, 2019 2.030 2.100 2.030 2.044 171,229 -0.02(-0.78%)
Sep 10, 2019 2.080 2.090 2.030 2.060 183,762 +0.00(+0.00%)
Sep 09, 2019 2.030 2.080 2.025 2.060 336,037 +0.03(+1.48%)
Sep 06, 2019 1.990 2.055 1.910 2.030 401,000 +0.06(+3.05%)
Sep 05, 2019 1.960 1.980 1.884 1.970 219,857 +0.05(+2.39%)
Sep 04, 2019 2.010 2.010 1.850 1.924 434,508 -0.02(-1.13%)
Sep 03, 2019 1.720 1.954 1.600 1.946 830,601 +0.14(+7.89%)
Aug 30, 2019 1.980 1.980 1.737 1.804 402,700 -0.07(-3.86%)
Aug 29, 2019 1.810 1.936 1.810 1.876 262,468 +0.06(+3.08%)
Aug 28, 2019 1.730 1.900 1.720 1.820 342,503 +0.09(+5.02%)
Aug 27, 2019 1.850 1.955 1.700 1.733 458,434 -0.17(-8.79%)
Aug 26, 2019 1.900 1.919 1.830 1.900 215,625 +0.05(+2.70%)
Aug 23, 2019 1.840 1.970 1.840 1.850 217,200 -0.08(-3.92%)
Aug 22, 2019 1.926 1.975 1.875 1.925 164,053 +0.02(+0.81%)
Aug 21, 2019 1.980 2.000 1.895 1.910 194,982 -0.01(-0.52%)
Aug 20, 2019 1.978 2.030 1.919 1.920 160,452 -0.06(-3.03%)
Aug 19, 2019 1.870 2.060 1.870 1.980 239,845 +0.02(+1.07%)
Aug 16, 2019 1.920 2.050 1.920 1.959 304,400 +0.03(+1.50%)
Aug 15, 2019 2.040 2.040 1.928 1.930 363,759 -0.11(-5.53%)
Aug 14, 2019 2.120 2.124 2.000 2.043 306,254 -0.03(-1.54%)
Aug 13, 2019 2.103 2.150 2.069 2.075 272,650 +0.01(+0.24%)
Aug 12, 2019 2.030 2.158 1.990 2.070 901,214 +0.09(+4.33%)
Aug 09, 2019 2.030 2.030 1.935 1.984 196,900 +0.02(+1.22%)
Aug 08, 2019 1.972 2.020 1.940 1.960 228,332 +0.00(+0.08%)
Aug 07, 2019 2.020 2.040 1.958 1.958 109,867 -0.04(-2.08%)
Aug 06, 2019 1.977 2.038 1.968 2.000 143,719 +0.01(+0.42%)
Aug 05, 2019 2.010 2.010 1.940 1.992 221,464 -0.02(-0.92%)
Aug 02, 2019 2.004 2.060 1.980 2.010 152,700 -0.01(-0.59%)
Aug 01, 2019 2.066 2.100 2.000 2.022 275,588 -0.03(-1.37%)
Jul 31, 2019 1.990 2.090 1.946 2.050 315,090 +0.10(+5.13%)
Jul 30, 2019 2.066 2.090 1.943 1.950 366,497 -0.10(-4.88%)
Jul 29, 2019 2.055 2.120 2.030 2.050 332,863 -0.00(-0.22%)
Jul 26, 2019 1.992 2.056 1.990 2.055 220,400 +0.03(+1.71%)
Jul 25, 2019 2.068 2.090 2.000 2.020 151,009 -0.04(-1.94%)
Jul 24, 2019 2.066 2.085 1.995 2.060 175,344 -0.02(-0.94%)
Jul 23, 2019 2.050 2.125 2.025 2.079 160,228 +0.01(+0.46%)
Jul 22, 2019 2.160 2.170 2.070 2.070 236,432 -0.04(-1.90%)
Jul 19, 2019 2.030 2.117 2.030 2.110 227,600 +0.06(+2.93%)
Jul 18, 2019 2.106 2.130 2.044 2.050 326,645 -0.05(-2.32%)
Jul 17, 2019 2.110 2.180 2.055 2.099 784,670 +0.04(+1.88%)
Jul 16, 2019 1.920 2.080 1.837 2.060 1,841,621 +0.18(+9.57%)
Jul 15, 2019 1.820 1.884 1.820 1.880 150,160 +0.08(+4.44%)
Jul 12, 2019 1.880 1.970 1.800 1.800 252,300 -0.10(-5.26%)
Jul 11, 2019 1.795 1.930 1.795 1.900 167,881 +0.05(+2.70%)
Jul 10, 2019 1.865 1.930 1.850 1.850 228,865 -0.07(-3.65%)
Jul 09, 2019 1.960 1.980 1.900 1.920 272,301 -0.05(-2.54%)
Jul 08, 2019 2.045 2.060 1.965 1.970 165,624 -0.08(-3.90%)
Jul 05, 2019 2.110 2.110 2.010 2.050 98,200 -0.02(-0.97%)
Jul 03, 2019 2.005 2.070 1.980 2.070 76,800 +0.05(+2.48%)
Jul 02, 2019 2.080 2.080 2.016 2.020 128,622 -0.01(-0.49%)
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.