Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.670 1.730 1.620 1.670 222,400 +0.02(+1.21%)
Mar 28, 2019 1.720 1.770 1.610 1.650 293,443 -0.04(-2.37%)
Mar 27, 2019 1.790 1.820 1.690 1.690 352,783 -0.09(-5.06%)
Mar 26, 2019 1.880 2.070 1.770 1.780 296,687 -0.10(-5.32%)
Mar 25, 2019 2.020 2.020 1.850 1.880 282,706 -0.10(-5.05%)
Mar 22, 2019 2.020 2.040 1.920 1.980 316,000 -0.04(-1.98%)
Mar 21, 2019 2.050 2.085 1.990 2.020 207,493 -0.04(-1.94%)
Mar 20, 2019 2.080 2.090 1.960 2.060 209,681 -0.03(-1.44%)
Mar 19, 2019 2.060 2.090 1.935 2.090 337,874 +0.10(+5.03%)
Mar 18, 2019 2.050 2.230 1.930 1.990 279,846 -0.05(-2.45%)
Mar 15, 2019 2.100 2.140 1.960 2.040 186,700 -0.03(-1.45%)
Mar 14, 2019 2.150 2.280 2.030 2.070 222,083 -0.10(-4.61%)
Mar 13, 2019 2.150 2.320 2.150 2.170 337,570 +0.05(+2.36%)
Mar 12, 2019 1.990 2.124 1.980 2.120 198,275 +0.14(+7.07%)
Mar 11, 2019 1.940 2.005 1.940 1.980 94,561 +0.04(+2.06%)
Mar 08, 2019 1.990 2.140 1.881 1.940 120,500 -0.08(-3.96%)
Mar 07, 2019 1.990 2.070 1.910 2.020 140,308 +0.05(+2.54%)
Mar 06, 2019 2.090 2.152 1.870 1.970 298,751 -0.10(-4.83%)
Mar 05, 2019 2.180 2.200 2.034 2.070 208,450 -0.12(-5.48%)
Mar 04, 2019 2.150 2.271 2.110 2.190 133,353 +0.08(+3.79%)
Mar 01, 2019 2.340 2.340 2.070 2.110 270,300 -0.14(-6.22%)
Feb 28, 2019 2.440 2.470 2.210 2.250 215,921 -0.22(-8.91%)
Feb 27, 2019 2.350 2.490 2.350 2.470 142,231 +0.16(+6.93%)
Feb 26, 2019 2.320 2.568 2.240 2.310 189,423 +0.07(+3.12%)
Feb 25, 2019 2.190 2.300 2.057 2.240 146,997 +0.09(+4.19%)
Feb 22, 2019 2.100 2.230 2.100 2.150 76,500 +0.05(+2.38%)
Feb 21, 2019 2.150 2.229 2.070 2.100 59,872 -0.03(-1.41%)
Feb 20, 2019 2.347 2.347 2.090 2.130 291,554 -0.16(-6.99%)
Feb 19, 2019 2.260 2.380 2.250 2.290 49,983 -0.01(-0.43%)
Feb 15, 2019 2.340 2.370 2.260 2.300 72,200 -0.04(-1.71%)
Feb 14, 2019 2.400 2.400 2.270 2.340 43,304 -0.07(-2.90%)
Feb 13, 2019 2.380 2.450 2.320 2.410 45,286 +0.02(+0.91%)
Feb 12, 2019 2.430 2.430 2.330 2.388 79,864 -0.04(-1.72%)
Feb 11, 2019 2.490 2.610 2.365 2.430 46,397 -0.02(-0.82%)
Feb 08, 2019 2.450 2.570 2.410 2.450 53,100 -0.04(-1.60%)
Feb 07, 2019 2.620 2.689 2.420 2.490 56,630 -0.17(-6.39%)
Feb 06, 2019 2.700 2.700 2.550 2.660 38,713 -0.03(-1.12%)
Feb 05, 2019 2.760 2.760 2.650 2.690 80,980 -0.11(-3.93%)
Feb 04, 2019 2.790 2.820 2.700 2.800 97,991 +0.01(+0.54%)
Feb 01, 2019 2.640 2.785 2.640 2.785 25,600 +0.18(+6.70%)
Jan 31, 2019 2.750 2.800 2.610 2.610 66,371 -0.12(-4.40%)
Jan 30, 2019 2.740 2.740 2.700 2.730 32,864 +0.02(+0.74%)
Jan 29, 2019 2.720 2.799 2.640 2.710 82,903 +0.00(+0.00%)
Jan 28, 2019 2.680 2.750 2.610 2.710 66,549 -0.05(-1.81%)
Jan 25, 2019 2.660 2.800 2.570 2.760 44,400 +0.15(+5.75%)
Jan 24, 2019 2.650 2.740 2.550 2.610 17,810 -0.07(-2.61%)
Jan 23, 2019 2.780 2.801 2.570 2.680 45,082 -0.07(-2.55%)
Jan 22, 2019 2.660 2.850 2.600 2.750 98,904 +0.11(+4.17%)
Jan 18, 2019 2.680 2.680 2.565 2.640 139,000 +0.00(+0.00%)
Jan 17, 2019 2.650 2.730 2.610 2.640 30,352 -0.02(-0.75%)
Jan 16, 2019 2.570 2.730 2.563 2.660 32,956 +0.11(+4.31%)
Jan 15, 2019 2.680 2.700 2.550 2.550 135,904 -0.15(-5.56%)
Jan 14, 2019 2.710 2.749 2.630 2.700 133,178 +0.07(+2.66%)
Jan 11, 2019 2.570 2.700 2.480 2.630 312,000 +0.06(+2.53%)
Jan 10, 2019 2.390 2.609 2.250 2.565 97,854 +0.13(+5.56%)
Jan 09, 2019 2.480 2.491 2.250 2.430 132,617 +0.04(+1.67%)
Jan 08, 2019 2.240 2.410 2.160 2.390 83,087 +0.18(+8.14%)
Jan 07, 2019 2.380 2.380 2.155 2.210 176,434 +0.04(+1.84%)
Jan 04, 2019 2.020 2.310 1.990 2.170 94,200 +0.24(+12.44%)
Jan 03, 2019 1.980 2.050 1.920 1.930 25,472 -0.05(-2.53%)
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.