Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.370 1.390 1.330 1.330 88,975 -0.05(-3.62%)
Jul 30, 2019 1.340 1.400 1.320 1.380 70,654 +0.04(+2.99%)
Jul 29, 2019 1.370 1.377 1.320 1.340 52,328 -0.03(-2.19%)
Jul 26, 2019 1.330 1.380 1.315 1.370 110,300 +0.05(+3.79%)
Jul 25, 2019 1.370 1.370 1.300 1.320 129,902 -0.06(-4.35%)
Jul 24, 2019 1.370 1.420 1.350 1.380 41,862 +0.01(+0.73%)
Jul 23, 2019 1.350 1.390 1.340 1.370 131,151 +0.03(+2.24%)
Jul 22, 2019 1.420 1.420 1.300 1.340 189,182 -0.08(-5.63%)
Jul 19, 2019 1.400 1.459 1.393 1.420 45,900 +0.01(+0.71%)
Jul 18, 2019 1.420 1.460 1.380 1.410 121,510 -0.01(-0.70%)
Jul 17, 2019 1.430 1.460 1.420 1.420 68,723 -0.02(-1.39%)
Jul 16, 2019 1.450 1.480 1.420 1.440 88,076 -0.01(-0.69%)
Jul 15, 2019 1.500 1.500 1.450 1.450 42,554 -0.02(-1.36%)
Jul 12, 2019 1.490 1.500 1.460 1.470 64,500 +0.01(+0.68%)
Jul 11, 2019 1.500 1.500 1.440 1.460 50,649 -0.04(-2.67%)
Jul 10, 2019 1.490 1.500 1.440 1.500 61,998 +0.01(+0.67%)
Jul 09, 2019 1.500 1.500 1.470 1.490 28,619 -0.02(-1.32%)
Jul 08, 2019 1.460 1.550 1.450 1.510 95,692 +0.06(+4.14%)
Jul 05, 2019 1.420 1.460 1.420 1.450 33,600 +0.03(+2.11%)
Jul 03, 2019 1.470 1.480 1.400 1.420 53,600 -0.03(-2.07%)
Jul 02, 2019 1.440 1.500 1.430 1.450 48,114 +0.00(+0.00%)
Jul 01, 2019 1.500 1.520 1.440 1.450 83,324 -0.05(-3.33%)
Jun 28, 2019 1.450 1.530 1.420 1.500 269,700 +0.05(+3.45%)
Jun 27, 2019 1.440 1.450 1.410 1.450 77,152 +0.02(+1.40%)
Jun 26, 2019 1.410 1.443 1.400 1.430 66,475 +0.03(+2.14%)
Jun 25, 2019 1.440 1.490 1.380 1.400 107,001 -0.03(-2.10%)
Jun 24, 2019 1.480 1.520 1.430 1.430 114,017 -0.07(-4.67%)
Jun 21, 2019 1.480 1.530 1.480 1.500 122,300 +0.00(+0.00%)
Jun 20, 2019 1.440 1.549 1.440 1.500 164,361 +0.06(+4.17%)
Jun 19, 2019 1.460 1.460 1.420 1.440 53,066 -0.02(-1.37%)
Jun 18, 2019 1.430 1.460 1.420 1.460 31,379 +0.04(+2.82%)
Jun 17, 2019 1.470 1.520 1.390 1.420 82,495 -0.03(-2.07%)
Jun 14, 2019 1.480 1.530 1.440 1.450 106,800 -0.03(-2.03%)
Jun 13, 2019 1.410 1.500 1.410 1.480 55,560 +0.05(+3.50%)
Jun 12, 2019 1.450 1.480 1.410 1.430 121,201 -0.03(-2.05%)
Jun 11, 2019 1.430 1.490 1.410 1.460 108,496 +0.03(+2.10%)
Jun 10, 2019 1.460 1.490 1.420 1.430 111,593 -0.03(-2.05%)
Jun 07, 2019 1.450 1.500 1.440 1.460 53,600 +0.03(+2.10%)
Jun 06, 2019 1.490 1.490 1.400 1.430 162,332 -0.04(-2.72%)
Jun 05, 2019 1.520 1.540 1.430 1.470 72,341 -0.05(-3.29%)
Jun 04, 2019 1.510 1.620 1.500 1.520 95,397 +0.04(+2.70%)
Jun 03, 2019 1.540 1.570 1.430 1.480 140,698 -0.06(-3.90%)
May 31, 2019 1.550 1.573 1.510 1.540 123,400 -0.02(-1.28%)
May 30, 2019 1.540 1.640 1.540 1.560 114,774 +0.02(+1.30%)
May 29, 2019 1.610 1.670 1.510 1.540 209,295 -0.07(-4.35%)
May 28, 2019 1.650 1.700 1.590 1.610 116,599 -0.04(-2.42%)
May 24, 2019 1.700 1.780 1.620 1.650 66,500 -0.03(-1.79%)
May 23, 2019 1.780 1.800 1.660 1.680 294,133 -0.11(-6.15%)
May 22, 2019 1.800 1.810 1.750 1.790 163,090 -0.01(-0.56%)
May 21, 2019 1.830 1.850 1.760 1.800 185,383 -0.01(-0.55%)
May 20, 2019 1.840 1.920 1.770 1.810 689,314 -0.03(-1.63%)
May 17, 2019 1.740 1.900 1.710 1.840 549,100 +0.09(+5.14%)
May 16, 2019 1.700 1.780 1.700 1.750 370,552 +0.06(+3.55%)
May 15, 2019 1.680 1.700 1.650 1.690 170,898 +0.00(+0.00%)
May 14, 2019 1.670 1.700 1.660 1.690 163,933 +0.04(+2.42%)
May 13, 2019 1.700 1.750 1.550 1.650 353,653 -0.07(-4.07%)
May 10, 2019 1.640 1.720 1.600 1.720 284,800 +0.18(+11.69%)
May 09, 2019 1.550 1.570 1.540 1.540 50,120 -0.01(-0.65%)
May 08, 2019 1.520 1.564 1.510 1.550 46,869 +0.04(+2.65%)
May 07, 2019 1.530 1.530 1.500 1.510 94,315 -0.03(-1.95%)
May 06, 2019 1.520 1.560 1.500 1.540 47,701 +0.00(+0.00%)
May 03, 2019 1.530 1.570 1.518 1.540 86,800 +0.02(+1.32%)
May 02, 2019 1.540 1.569 1.520 1.520 42,309 -0.02(-1.30%)
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.