Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.060 1.070 1.030 1.070 908,974 +0.02(+1.90%)
Apr 29, 2019 1.070 1.080 1.010 1.050 254,092 -0.01(-0.94%)
Apr 26, 2019 0.9900 1.090 0.9800 1.060 395,100 +0.06(+6.00%)
Apr 25, 2019 0.9900 1.000 0.9744 1.000 200,711 +0.04(+4.11%)
Apr 24, 2019 0.9550 0.9770 0.9450 0.9605 316,653 +0.01(+0.58%)
Apr 23, 2019 0.9826 0.9999 0.9301 0.9550 355,321 -0.04(-3.98%)
Apr 22, 2019 0.9800 1.000 0.9800 0.9946 202,608 +0.02(+2.54%)
Apr 18, 2019 1.020 1.020 0.9500 0.9700 534,900 -0.03(-2.99%)
Apr 17, 2019 0.9900 1.010 0.9800 0.9999 317,248 +0.00(+0.49%)
Apr 16, 2019 1.010 1.010 0.9800 0.9950 429,766 -0.01(-0.50%)
Apr 15, 2019 1.020 1.027 1.000 1.000 292,299 -0.02(-1.96%)
Apr 12, 2019 1.050 1.060 1.000 1.020 216,300 -0.03(-2.86%)
Apr 11, 2019 1.090 1.100 1.020 1.050 418,385 -0.05(-4.55%)
Apr 10, 2019 1.100 1.105 1.080 1.100 239,962 +0.00(+0.00%)
Apr 09, 2019 1.130 1.130 1.070 1.100 293,511 +0.00(+0.00%)
Apr 08, 2019 1.090 1.120 1.070 1.100 460,986 +0.01(+0.92%)
Apr 05, 2019 1.090 1.090 1.060 1.090 107,700 +0.01(+0.93%)
Apr 04, 2019 1.080 1.080 1.030 1.080 470,009 +0.00(+0.00%)
Apr 03, 2019 1.100 1.100 1.066 1.080 332,578 -0.01(-1.01%)
Apr 02, 2019 1.100 1.100 1.060 1.091 325,310 -0.01(-0.82%)
Apr 01, 2019 1.220 1.220 1.080 1.100 775,905 -0.11(-9.09%)
Mar 29, 2019 1.210 1.250 1.150 1.210 518,700 -0.04(-3.20%)
Mar 28, 2019 1.270 1.300 1.250 1.250 294,210 -0.07(-5.30%)
Mar 27, 2019 1.350 1.350 1.290 1.320 233,116 -0.03(-2.22%)
Mar 26, 2019 1.360 1.360 1.320 1.350 210,976 -0.01(-0.74%)
Mar 25, 2019 1.350 1.360 1.310 1.360 332,860 +0.05(+3.82%)
Mar 22, 2019 1.300 1.350 1.290 1.310 141,200 +0.00(+0.00%)
Mar 21, 2019 1.330 1.370 1.290 1.310 248,506 -0.03(-2.24%)
Mar 20, 2019 1.270 1.360 1.250 1.340 173,488 +0.06(+4.69%)
Mar 19, 2019 1.260 1.310 1.260 1.280 222,276 +0.01(+0.79%)
Mar 18, 2019 1.350 1.350 1.250 1.270 205,443 -0.07(-5.22%)
Mar 15, 2019 1.270 1.350 1.261 1.340 337,600 +0.10(+8.06%)
Mar 14, 2019 1.300 1.330 1.230 1.240 517,897 -0.17(-12.06%)
Mar 13, 2019 1.400 1.410 1.350 1.410 395,578 +0.05(+3.68%)
Mar 12, 2019 1.370 1.370 1.320 1.360 288,989 +0.01(+0.74%)
Mar 11, 2019 1.340 1.350 1.280 1.350 312,046 +0.01(+0.75%)
Mar 08, 2019 1.250 1.340 1.250 1.340 377,700 +0.13(+10.74%)
Mar 07, 2019 1.200 1.230 1.190 1.210 169,349 -0.01(-0.82%)
Mar 06, 2019 1.190 1.220 1.180 1.220 146,223 +0.03(+2.52%)
Mar 05, 2019 1.200 1.240 1.190 1.190 303,899 -0.03(-2.46%)
Mar 04, 2019 1.230 1.240 1.149 1.220 560,423 -0.05(-3.94%)
Mar 01, 2019 1.310 1.340 1.220 1.270 584,000 -0.05(-3.79%)
Feb 28, 2019 1.340 1.340 1.290 1.320 257,351 -0.01(-0.75%)
Feb 27, 2019 1.340 1.350 1.310 1.330 186,554 +0.00(+0.00%)
Feb 26, 2019 1.320 1.340 1.290 1.330 362,980 -0.01(-0.75%)
Feb 25, 2019 1.320 1.380 1.320 1.340 363,145 +0.03(+2.29%)
Feb 22, 2019 1.350 1.360 1.300 1.310 297,000 -0.05(-3.68%)
Feb 21, 2019 1.420 1.420 1.300 1.360 479,997 -0.03(-2.16%)
Feb 20, 2019 1.410 1.410 1.350 1.390 927,881 +0.01(+0.72%)
Feb 19, 2019 1.380 1.420 1.340 1.380 963,855 +0.06(+4.55%)
Feb 15, 2019 1.250 1.330 1.250 1.320 486,400 +0.08(+6.45%)
Feb 14, 2019 1.210 1.260 1.200 1.240 219,136 +0.03(+2.48%)
Feb 13, 2019 1.270 1.270 1.170 1.210 338,138 -0.04(-3.20%)
Feb 12, 2019 1.260 1.290 1.210 1.250 262,869 +0.02(+1.63%)
Feb 11, 2019 1.230 1.270 1.210 1.230 281,930 -0.02(-1.60%)
Feb 08, 2019 1.220 1.250 1.170 1.250 404,000 +0.06(+5.04%)
Feb 07, 2019 1.180 1.210 1.176 1.190 251,655 -0.01(-0.83%)
Feb 06, 2019 1.240 1.263 1.180 1.200 399,373 -0.02(-1.64%)
Feb 05, 2019 1.210 1.220 1.160 1.220 418,116 +0.05(+4.27%)
Feb 04, 2019 1.160 1.190 1.150 1.170 353,969 +0.02(+1.74%)
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.