Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.565 1.590 1.550 1.560 451,473 +0.01(+0.65%)
Sep 29, 2020 1.565 1.580 1.540 1.550 261,286 -0.01(-0.64%)
Sep 28, 2020 1.550 1.590 1.535 1.560 163,365 +0.02(+1.30%)
Sep 25, 2020 1.600 1.600 1.520 1.540 233,800 +0.02(+1.32%)
Sep 24, 2020 1.520 1.580 1.520 1.520 251,271 -0.01(-0.65%)
Sep 23, 2020 1.570 1.610 1.500 1.530 257,471 -0.04(-2.55%)
Sep 22, 2020 1.600 1.640 1.570 1.570 417,172 -0.03(-1.88%)
Sep 21, 2020 1.700 1.720 1.590 1.600 725,281 +0.05(+3.23%)
Sep 18, 2020 1.610 1.617 1.550 1.550 361,800 -0.04(-2.52%)
Sep 17, 2020 1.560 1.630 1.560 1.590 916,883 +0.04(+2.58%)
Sep 16, 2020 1.550 1.610 1.510 1.550 675,535 -0.03(-1.90%)
Sep 15, 2020 1.610 1.640 1.570 1.580 431,915 -0.03(-1.87%)
Sep 14, 2020 1.600 1.650 1.590 1.610 227,664 +0.00(+0.01%)
Sep 11, 2020 1.560 1.650 1.560 1.610 1,102,200 +0.06(+3.87%)
Sep 10, 2020 1.565 1.600 1.540 1.550 201,024 -0.02(-1.27%)
Sep 09, 2020 1.580 1.620 1.560 1.570 283,533 -0.02(-1.26%)
Sep 08, 2020 1.590 1.620 1.520 1.590 385,178 +0.00(+0.00%)
Sep 04, 2020 1.620 1.620 1.560 1.590 237,600 +0.03(+1.92%)
Sep 03, 2020 1.600 1.632 1.550 1.560 335,314 -0.04(-2.50%)
Sep 02, 2020 1.600 1.650 1.570 1.600 317,136 +0.01(+0.57%)
Sep 01, 2020 1.600 1.650 1.570 1.591 301,539 -0.01(-0.87%)
Aug 31, 2020 1.620 1.680 1.605 1.605 392,200 -0.02(-1.08%)
Aug 28, 2020 1.510 1.660 1.510 1.623 523,300 +0.10(+6.60%)
Aug 27, 2020 1.470 1.580 1.410 1.522 523,626 +0.05(+3.54%)
Aug 26, 2020 1.535 1.560 1.470 1.470 533,773 -0.05(-3.29%)
Aug 25, 2020 1.540 1.600 1.520 1.520 244,318 -0.02(-1.30%)
Aug 24, 2020 1.600 1.620 1.530 1.540 532,687 -0.02(-1.28%)
Aug 21, 2020 1.650 1.650 1.550 1.560 284,200 -0.06(-3.71%)
Aug 20, 2020 1.600 1.660 1.570 1.620 301,789 +0.02(+1.26%)
Aug 19, 2020 1.560 1.640 1.550 1.600 315,314 +0.02(+1.27%)
Aug 18, 2020 1.560 1.619 1.560 1.580 434,447 -0.02(-1.25%)
Aug 17, 2020 1.620 1.660 1.550 1.600 272,951 -0.01(-0.62%)
Aug 14, 2020 1.550 1.670 1.550 1.610 264,200 -0.04(-2.42%)
Aug 13, 2020 1.680 1.750 1.570 1.650 453,330 -0.03(-1.79%)
Aug 12, 2020 1.760 1.760 1.660 1.680 207,273 -0.07(-4.00%)
Aug 11, 2020 1.640 1.770 1.640 1.750 998,616 +0.07(+4.48%)
Aug 10, 2020 1.640 1.690 1.540 1.675 573,300 +0.04(+2.13%)
Aug 07, 2020 1.700 1.700 1.610 1.640 324,400 -0.05(-2.96%)
Aug 06, 2020 1.800 1.800 1.670 1.690 424,862 -0.07(-4.25%)
Aug 05, 2020 1.790 1.840 1.710 1.765 517,382 -0.03(-1.40%)
Aug 04, 2020 1.670 1.830 1.670 1.790 672,477 +0.07(+4.07%)
Aug 03, 2020 1.700 1.780 1.695 1.720 806,803 -0.05(-2.82%)
Jul 31, 2020 1.760 1.830 1.650 1.770 598,900 +0.01(+0.57%)
Jul 30, 2020 1.850 1.990 1.500 1.760 3,649,128 -0.09(-4.86%)
Jul 29, 2020 1.700 1.880 1.680 1.850 2,315,494 +0.16(+9.47%)
Jul 28, 2020 1.500 1.690 1.500 1.690 1,586,536 +0.18(+11.92%)
Jul 27, 2020 1.410 1.520 1.410 1.510 848,546 +0.09(+6.38%)
Jul 24, 2020 1.460 1.470 1.400 1.419 298,900 -0.03(-2.10%)
Jul 23, 2020 1.420 1.490 1.380 1.450 679,887 +0.05(+3.57%)
Jul 22, 2020 1.330 1.480 1.310 1.400 1,077,765 +0.07(+5.26%)
Jul 21, 2020 1.200 1.340 1.200 1.330 1,130,995 +0.13(+10.83%)
Jul 20, 2020 1.250 1.260 1.190 1.200 1,053,507 -0.05(-3.73%)
Jul 17, 2020 1.270 1.280 1.230 1.246 477,000 -0.03(-2.24%)
Jul 16, 2020 1.310 1.320 1.260 1.275 277,402 -0.02(-1.16%)
Jul 15, 2020 1.335 1.360 1.230 1.290 1,020,847 -0.03(-2.27%)
Jul 14, 2020 1.330 1.360 1.320 1.320 995,376 -0.01(-0.75%)
Jul 13, 2020 1.330 1.380 1.320 1.330 832,595 +0.00(+0.00%)
Jul 10, 2020 1.360 1.370 1.320 1.330 641,300 +0.00(+0.00%)
Jul 09, 2020 1.320 1.400 1.300 1.330 1,057,520 +0.01(+0.76%)
Jul 08, 2020 1.330 1.380 1.300 1.320 1,254,270 -0.02(-1.49%)
Jul 07, 2020 1.350 1.390 1.310 1.340 1,119,243 -0.03(-2.19%)
Jul 06, 2020 1.350 1.440 1.350 1.370 1,805,331 +0.02(+1.48%)
Jul 02, 2020 1.410 1.460 1.330 1.350 1,349,200 -0.06(-4.26%)
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.