Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.940 1.970 1.760 1.865 64,900 -0.06(-3.37%)
Nov 27, 2019 1.860 1.955 1.860 1.930 82,800 +0.06(+3.21%)
Nov 26, 2019 1.900 1.960 1.860 1.870 40,437 -0.04(-2.35%)
Nov 25, 2019 1.840 1.920 1.780 1.915 71,252 +0.06(+3.51%)
Nov 22, 2019 1.920 1.920 1.830 1.850 36,000 -0.06(-3.14%)
Nov 21, 2019 1.890 1.920 1.840 1.910 29,731 +0.01(+0.53%)
Nov 20, 2019 1.760 1.910 1.740 1.900 111,407 +0.16(+9.20%)
Nov 19, 2019 1.790 1.801 1.694 1.740 69,873 -0.05(-2.79%)
Nov 18, 2019 1.830 1.830 1.790 1.790 86,059 -0.02(-1.10%)
Nov 15, 2019 1.845 1.845 1.800 1.810 20,300 -0.01(-0.55%)
Nov 14, 2019 1.870 1.900 1.800 1.820 63,685 -0.02(-1.09%)
Nov 13, 2019 1.850 1.886 1.820 1.840 23,345 -0.05(-2.65%)
Nov 12, 2019 1.980 1.980 1.820 1.890 52,995 +0.03(+1.61%)
Nov 11, 2019 1.900 1.911 1.840 1.860 53,835 -0.04(-2.11%)
Nov 08, 2019 1.910 1.980 1.890 1.900 43,200 -0.01(-0.52%)
Nov 07, 2019 1.800 1.920 1.800 1.910 76,373 +0.11(+6.11%)
Nov 06, 2019 1.840 1.850 1.800 1.800 21,895 -0.06(-3.23%)
Nov 05, 2019 1.900 1.990 1.850 1.860 29,244 -0.04(-2.11%)
Nov 04, 2019 1.970 1.970 1.900 1.900 69,205 -0.07(-3.56%)
Nov 01, 2019 1.970 2.040 1.950 1.970 32,800 +0.02(+1.03%)
Oct 31, 2019 1.970 2.020 1.940 1.950 43,661 -0.05(-2.50%)
Oct 30, 2019 2.010 2.029 1.950 2.000 60,503 -0.01(-0.50%)
Oct 29, 2019 2.080 2.085 2.000 2.010 36,405 -0.08(-3.83%)
Oct 28, 2019 2.090 2.199 1.990 2.090 42,976 -0.01(-0.48%)
Oct 25, 2019 2.140 2.270 2.080 2.100 143,800 -0.07(-3.23%)
Oct 24, 2019 2.060 2.280 2.030 2.170 207,106 +0.20(+10.15%)
Oct 23, 2019 1.880 1.979 1.880 1.970 67,434 +0.14(+7.65%)
Oct 22, 2019 1.850 1.900 1.800 1.830 29,157 -0.02(-1.08%)
Oct 21, 2019 1.800 1.900 1.740 1.850 87,345 +0.07(+3.93%)
Oct 18, 2019 1.730 1.800 1.710 1.780 45,100 +0.05(+2.89%)
Oct 17, 2019 1.860 1.860 1.720 1.730 115,097 -0.12(-6.49%)
Oct 16, 2019 1.960 2.040 1.830 1.850 229,086 -0.07(-3.65%)
Oct 15, 2019 1.900 1.970 1.900 1.920 42,562 +0.02(+1.05%)
Oct 14, 2019 1.910 1.960 1.900 1.900 41,503 -0.05(-2.56%)
Oct 11, 2019 2.060 2.080 1.950 1.950 35,300 -0.10(-4.88%)
Oct 10, 2019 1.990 2.080 1.960 2.050 42,262 +0.05(+2.50%)
Oct 09, 2019 1.960 2.040 1.950 2.000 33,507 +0.05(+2.56%)
Oct 08, 2019 2.010 2.090 1.950 1.950 45,538 -0.08(-3.94%)
Oct 07, 2019 2.020 2.040 1.990 2.030 98,449 +0.05(+2.53%)
Oct 04, 2019 1.940 1.980 1.900 1.980 53,900 +0.07(+3.66%)
Oct 03, 2019 1.880 1.930 1.870 1.910 29,479 +0.03(+1.60%)
Oct 02, 2019 1.850 1.910 1.850 1.880 25,225 +0.05(+2.73%)
Oct 01, 2019 1.830 1.860 1.800 1.830 19,748 +0.00(+0.00%)
Sep 30, 2019 1.870 1.890 1.830 1.830 41,809 -0.06(-3.17%)
Sep 27, 2019 1.930 1.942 1.840 1.890 53,600 -0.05(-2.58%)
Sep 26, 2019 1.950 1.978 1.920 1.940 17,940 +0.02(+1.04%)
Sep 25, 2019 1.870 1.940 1.840 1.920 16,273 +0.03(+1.59%)
Sep 24, 2019 2.005 2.005 1.850 1.890 52,845 -0.14(-6.90%)
Sep 23, 2019 2.060 2.110 2.010 2.030 53,306 -0.01(-0.49%)
Sep 20, 2019 2.120 2.180 2.040 2.040 41,600 -0.08(-3.55%)
Sep 19, 2019 2.000 2.190 1.990 2.115 223,748 +0.13(+6.28%)
Sep 18, 2019 1.960 1.990 1.950 1.990 79,541 +0.06(+3.11%)
Sep 17, 2019 1.880 1.970 1.880 1.930 67,964 +0.02(+1.05%)
Sep 16, 2019 1.870 1.940 1.870 1.910 35,811 +0.05(+2.69%)
Sep 13, 2019 1.850 1.969 1.830 1.860 72,500 +0.03(+1.64%)
Sep 12, 2019 1.830 1.930 1.830 1.830 81,668 +0.01(+0.55%)
Sep 11, 2019 1.820 1.850 1.800 1.820 26,030 +0.02(+1.11%)
Sep 10, 2019 1.800 1.849 1.800 1.800 46,728 +0.01(+0.28%)
Sep 09, 2019 1.740 1.800 1.700 1.795 60,109 +0.05(+3.16%)
Sep 06, 2019 1.800 1.800 1.690 1.740 52,200 +0.02(+1.16%)
Sep 05, 2019 1.670 1.720 1.650 1.720 14,056 +0.08(+4.88%)
Sep 04, 2019 1.700 1.700 1.620 1.640 28,315 -0.01(-0.61%)
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.