Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.700 1.740 1.680 1.740 38,650 +0.04(+2.35%)
Feb 27, 2019 1.830 1.900 1.650 1.700 47,280 -0.10(-5.56%)
Feb 26, 2019 1.900 1.900 1.800 1.800 28,500 -0.14(-7.22%)
Feb 25, 2019 1.950 2.000 1.920 1.940 25,623 +0.02(+1.04%)
Feb 22, 2019 1.950 1.980 1.910 1.920 26,650 +0.01(+0.52%)
Feb 21, 2019 2.010 2.010 1.910 1.910 6,609 -0.13(-6.37%)
Feb 20, 2019 2.080 2.080 1.990 2.040 15,047 -0.06(-2.86%)
Feb 19, 2019 2.090 2.100 2.050 2.100 29,150 +0.05(+2.44%)
Feb 15, 2019 2.050 2.050 2.050 0 +0.03(+1.49%)
Feb 14, 2019 2.090 2.090 2.000 2.020 34,550 -0.02(-0.98%)
Feb 13, 2019 2.130 2.180 2.040 2.040 58,850 -0.04(-1.92%)
Feb 12, 2019 2.150 2.180 2.080 2.080 50,140 -0.05(-2.35%)
Feb 11, 2019 2.330 2.350 2.120 2.130 93,910 -0.17(-7.39%)
Feb 08, 2019 2.250 2.300 2.200 2.300 75,700 +0.02(+0.88%)
Feb 07, 2019 2.380 2.390 2.100 2.280 201,400 -0.07(-2.98%)
Feb 06, 2019 2.370 2.530 2.300 2.350 605,353 -0.02(-0.84%)
Feb 05, 2019 2.320 2.370 2.200 2.370 232,110 +0.07(+3.04%)
Feb 04, 2019 2.180 2.390 2.150 2.300 212,720 +0.15(+6.98%)
Feb 01, 2019 1.930 2.240 1.930 2.150 135,100 +0.24(+12.57%)
Jan 31, 2019 1.970 1.970 1.900 1.910 25,353 -0.06(-3.05%)
Jan 30, 2019 2.030 2.050 1.970 1.970 41,760 -0.01(-0.51%)
Jan 29, 2019 1.900 2.010 1.810 1.980 209,284 +0.09(+4.76%)
Jan 28, 2019 1.800 1.900 1.800 1.890 40,600 +0.13(+7.39%)
Jan 25, 2019 1.760 1.840 1.750 1.760 33,132 -0.11(-5.88%)
Jan 24, 2019 1.890 1.890 1.870 1.870 13,500 +0.02(+1.08%)
Jan 23, 2019 1.800 1.850 1.800 1.850 20,400 +0.05(+2.78%)
Jan 22, 2019 1.820 1.850 1.800 1.800 7,100 -0.03(-1.64%)
Jan 21, 2019 1.830 1.830 1.820 1.830 4,500 -0.07(-3.68%)
Jan 18, 2019 1.940 1.940 1.850 1.900 41,225 +0.00(+0.00%)
Jan 17, 2019 1.810 1.910 1.810 1.900 8,510 +0.00(+0.00%)
Jan 16, 2019 2.000 2.000 1.900 1.900 44,300 -0.09(-4.52%)
Jan 15, 2019 1.940 2.000 1.940 1.990 50,496 +0.09(+4.74%)
Jan 14, 2019 1.800 2.010 1.800 1.900 54,349 -0.10(-5.00%)
Jan 11, 2019 1.600 2.000 1.600 2.000 58,839 +0.40(+25.00%)
Jan 10, 2019 1.630 1.650 1.550 1.600 22,640 +0.00(+0.00%)
Jan 09, 2019 1.630 1.700 1.600 1.600 1,800 -0.10(-5.88%)
Jan 08, 2019 1.650 1.700 1.640 1.700 3,200 +0.10(+6.25%)
Jan 07, 2019 1.660 1.660 1.600 1.600 4,200 +0.09(+5.96%)
Jan 04, 2019 1.700 1.700 1.420 1.510 3,770 -0.05(-3.21%)
Jan 03, 2019 1.550 1.570 1.460 1.560 11,900 +0.01(+0.65%)
Jan 02, 2019 1.510 1.560 1.510 1.550 5,600 +0.04(+2.65%)
Dec 31, 2018 1.510 1.510 1.510 0 +0.04(+2.72%)
Dec 28, 2018 1.400 1.470 1.400 1.470 4,065 +0.07(+5.00%)
Dec 27, 2018 1.500 1.500 1.400 1.400 14,870 -0.15(-9.68%)
Dec 24, 2018 1.550 1.550 1.550 0 -0.07(-4.32%)
Dec 21, 2018 1.680 1.680 1.500 1.620 51,250 -0.07(-4.14%)
Dec 20, 2018 1.690 1.690 1.650 1.690 5,200 +0.00(+0.00%)
Dec 19, 2018 1.690 1.690 1.690 1.690 6,101 -0.01(-0.59%)
Dec 18, 2018 1.720 1.720 1.650 1.700 15,400 +0.00(+0.00%)
Dec 17, 2018 1.700 1.700 1.700 1.700 500 -0.05(-2.86%)
Dec 14, 2018 1.780 1.780 1.740 1.750 7,986 +0.00(+0.00%)
Dec 13, 2018 1.780 1.780 1.700 1.750 33,773 -0.03(-1.69%)
Dec 12, 2018 1.790 1.790 1.780 1.780 6,900 +0.00(+0.00%)
Dec 11, 2018 1.780 1.800 1.700 1.780 35,700 +0.03(+1.71%)
Dec 10, 2018 1.950 1.970 1.750 1.750 35,000 -0.22(-11.17%)
Dec 07, 2018 1.970 1.970 1.970 48 +0.00(+0.00%)
Dec 06, 2018 1.970 1.970 1.970 1.970 100 -0.01(-0.51%)
Dec 05, 2018 2.000 2.000 1.980 1.980 3,600 -0.02(-1.00%)
Dec 04, 2018 2.030 2.030 1.850 2.000 27,900 -0.04(-1.96%)
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.