Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.500 1.520 1.350 1.450 1,248,044 -0.06(-4.25%)
Sep 27, 2019 1.570 1.570 1.491 1.514 759,400 -0.04(-2.67%)
Sep 26, 2019 1.710 1.740 1.525 1.556 978,052 -0.10(-5.95%)
Sep 25, 2019 1.541 1.654 1.500 1.654 1,225,001 +0.06(+3.78%)
Sep 24, 2019 1.660 1.670 1.544 1.594 1,658,802 -0.06(-3.39%)
Sep 23, 2019 1.700 1.725 1.623 1.650 889,797 -0.05(-2.94%)
Sep 20, 2019 1.720 1.737 1.650 1.700 1,064,800 -0.04(-2.30%)
Sep 19, 2019 1.767 1.810 1.720 1.740 771,505 -0.04(-2.25%)
Sep 18, 2019 1.830 1.860 1.756 1.780 939,213 -0.03(-1.66%)
Sep 17, 2019 1.820 1.874 1.792 1.810 726,201 -0.05(-2.69%)
Sep 16, 2019 1.962 1.975 1.820 1.860 882,223 -0.06(-3.12%)
Sep 13, 2019 1.980 2.020 1.856 1.920 1,359,500 -0.06(-2.96%)
Sep 12, 2019 2.038 2.050 1.971 1.979 477,941 -0.05(-2.53%)
Sep 11, 2019 2.072 2.150 2.004 2.030 794,652 -0.06(-2.75%)
Sep 10, 2019 2.050 2.116 2.000 2.087 1,062,444 +0.05(+2.33%)
Sep 09, 2019 1.972 2.060 1.949 2.040 611,260 +0.07(+3.55%)
Sep 06, 2019 2.050 2.050 1.933 1.970 617,400 -0.02(-1.01%)
Sep 05, 2019 1.988 2.007 1.892 1.990 665,606 +0.01(+0.51%)
Sep 04, 2019 1.990 2.050 1.923 1.980 557,763 -0.02(-0.85%)
Sep 03, 2019 2.001 2.050 1.937 1.997 447,191 +0.03(+1.37%)
Aug 30, 2019 1.994 2.050 1.927 1.970 566,000 +0.00(+0.14%)
Aug 29, 2019 1.915 1.980 1.896 1.967 406,649 +0.04(+1.93%)
Aug 28, 2019 1.950 2.000 1.920 1.930 390,788 -0.02(-1.06%)
Aug 27, 2019 2.035 2.065 1.927 1.951 717,712 -0.05(-2.58%)
Aug 26, 2019 2.047 2.110 1.994 2.002 549,795 -0.04(-1.85%)
Aug 23, 2019 2.084 2.110 2.020 2.040 634,900 -0.06(-2.86%)
Aug 22, 2019 2.074 2.111 2.030 2.100 616,131 +0.04(+1.94%)
Aug 21, 2019 2.024 2.073 1.990 2.060 798,854 +0.05(+2.49%)
Aug 20, 2019 2.037 2.110 1.998 2.010 728,184 -0.04(-1.95%)
Aug 19, 2019 1.930 2.140 1.925 2.050 1,164,431 +0.12(+6.22%)
Aug 16, 2019 1.846 1.960 1.837 1.930 475,000 +0.06(+3.21%)
Aug 15, 2019 1.932 1.960 1.860 1.870 710,939 -0.11(-5.63%)
Aug 14, 2019 2.062 2.200 1.938 1.982 1,181,970 -0.16(-7.41%)
Aug 13, 2019 1.825 2.210 1.800 2.140 1,672,620 +0.34(+18.89%)
Aug 12, 2019 1.815 1.850 1.718 1.800 1,228,393 -0.02(-1.10%)
Aug 09, 2019 1.916 1.930 1.795 1.820 1,314,400 -0.10(-5.21%)
Aug 08, 2019 1.936 1.974 1.891 1.920 906,052 -0.03(-1.69%)
Aug 07, 2019 1.961 1.990 1.923 1.953 667,923 -0.03(-1.65%)
Aug 06, 2019 2.007 2.050 1.986 1.986 610,473 -0.01(-0.31%)
Aug 05, 2019 2.000 2.030 1.950 1.992 819,719 -0.02(-0.90%)
Aug 02, 2019 2.027 2.054 1.988 2.010 627,900 -0.01(-0.65%)
Aug 01, 2019 2.041 2.060 1.987 2.023 740,480 -0.01(-0.34%)
Jul 31, 2019 2.036 2.100 2.007 2.030 654,739 +0.00(+0.00%)
Jul 30, 2019 2.050 2.080 2.018 2.030 524,725 -0.05(-2.40%)
Jul 29, 2019 2.190 2.190 2.025 2.080 813,882 -0.05(-2.35%)
Jul 26, 2019 2.196 2.210 2.100 2.130 478,500 -0.02(-0.78%)
Jul 25, 2019 2.200 2.243 2.147 2.147 636,128 -0.02(-0.80%)
Jul 24, 2019 2.000 2.180 2.000 2.164 711,745 +0.14(+6.72%)
Jul 23, 2019 2.057 2.078 1.974 2.028 1,038,503 -0.04(-1.84%)
Jul 22, 2019 2.149 2.170 1.991 2.066 1,411,811 -0.05(-2.54%)
Jul 19, 2019 2.200 2.228 2.111 2.120 776,500 -0.09(-4.07%)
Jul 18, 2019 2.220 2.270 2.190 2.210 479,318 -0.01(-0.45%)
Jul 17, 2019 2.295 2.353 2.210 2.220 957,100 +0.00(+0.00%)
Jul 16, 2019 2.312 2.361 2.183 2.220 777,336 -0.07(-3.06%)
Jul 15, 2019 2.250 2.349 2.238 2.290 690,602 +0.04(+1.78%)
Jul 12, 2019 2.375 2.390 2.245 2.250 1,582,100 -0.13(-5.46%)
Jul 11, 2019 2.521 2.550 2.380 2.380 919,377 -0.10(-4.03%)
Jul 10, 2019 2.580 2.610 2.450 2.480 876,145 -0.06(-2.20%)
Jul 09, 2019 2.426 2.540 2.390 2.536 768,937 +0.08(+3.09%)
Jul 08, 2019 2.600 2.600 2.438 2.460 866,682 -0.09(-3.53%)
Jul 05, 2019 2.567 2.642 2.500 2.550 1,010,800 -0.13(-4.85%)
Jul 03, 2019 2.756 2.780 2.635 2.680 736,300 -0.05(-1.83%)
Jul 02, 2019 2.726 2.770 2.680 2.730 1,080,534 +0.01(+0.37%)
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.