Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.180 1.200 1.096 1.130 690,610 -0.04(-3.29%)
Apr 29, 2019 1.170 1.250 1.124 1.169 790,679 -0.02(-1.81%)
Apr 26, 2019 1.200 1.210 1.162 1.190 308,600 +0.00(+0.06%)
Apr 25, 2019 1.230 1.247 1.159 1.189 669,036 -0.03(-2.52%)
Apr 24, 2019 1.280 1.280 1.197 1.220 544,592 -0.03(-2.67%)
Apr 23, 2019 1.350 1.360 1.247 1.254 682,032 -0.07(-5.04%)
Apr 22, 2019 1.330 1.390 1.310 1.320 770,973 -0.02(-1.46%)
Apr 18, 2019 1.260 1.350 1.250 1.339 880,600 +0.11(+8.90%)
Apr 17, 2019 1.192 1.233 1.150 1.230 481,793 +0.09(+7.89%)
Apr 16, 2019 1.170 1.250 1.135 1.140 711,952 -0.02(-1.72%)
Apr 15, 2019 1.251 1.275 1.130 1.160 840,633 -0.09(-7.10%)
Apr 12, 2019 1.270 1.306 1.248 1.249 343,800 -0.01(-0.90%)
Apr 11, 2019 1.295 1.330 1.237 1.260 570,836 -0.03(-2.33%)
Apr 10, 2019 1.280 1.338 1.250 1.290 386,521 -0.05(-3.73%)
Apr 09, 2019 1.330 1.360 1.235 1.340 787,224 +0.01(+0.49%)
Apr 08, 2019 1.405 1.440 1.320 1.333 769,690 -0.08(-5.77%)
Apr 05, 2019 1.423 1.460 1.390 1.415 311,400 -0.01(-0.83%)
Apr 04, 2019 1.418 1.450 1.403 1.427 292,774 +0.02(+1.55%)
Apr 03, 2019 1.414 1.450 1.398 1.405 504,379 -0.01(-1.06%)
Apr 02, 2019 1.400 1.423 1.387 1.420 384,570 +0.01(+0.48%)
Apr 01, 2019 1.490 1.490 1.350 1.413 667,984 -0.01(-0.48%)
Mar 29, 2019 1.464 1.470 1.400 1.420 428,500 -0.03(-2.07%)
Mar 28, 2019 1.500 1.500 1.410 1.450 369,946 -0.05(-3.55%)
Mar 27, 2019 1.517 1.570 1.430 1.503 552,836 +0.01(+0.35%)
Mar 26, 2019 1.448 1.550 1.300 1.498 957,541 +0.05(+3.72%)
Mar 25, 2019 1.560 1.575 1.409 1.444 1,196,049 -0.12(-7.40%)
Mar 22, 2019 1.640 1.650 1.548 1.560 828,600 -0.08(-4.90%)
Mar 21, 2019 1.710 1.790 1.613 1.640 707,223 -0.06(-3.53%)
Mar 20, 2019 1.824 1.880 1.655 1.700 788,697 -0.10(-5.56%)
Mar 19, 2019 1.731 1.832 1.680 1.800 986,105 +0.09(+5.26%)
Mar 18, 2019 1.727 1.780 1.674 1.710 665,613 +0.01(+0.78%)
Mar 15, 2019 1.760 1.760 1.667 1.697 515,800 -0.01(-0.78%)
Mar 14, 2019 1.646 1.730 1.620 1.710 533,136 +0.05(+3.01%)
Mar 13, 2019 1.690 1.720 1.616 1.660 521,168 -0.03(-1.78%)
Mar 12, 2019 1.790 1.790 1.670 1.690 282,001 -0.01(-0.59%)
Mar 11, 2019 1.770 1.770 1.680 1.700 297,742 -0.01(-0.58%)
Mar 08, 2019 1.750 1.750 1.650 1.710 292,000 -0.02(-1.07%)
Mar 07, 2019 1.755 1.810 1.680 1.728 470,490 -0.00(-0.09%)
Mar 06, 2019 1.835 1.880 1.705 1.730 328,050 -0.11(-5.94%)
Mar 05, 2019 1.721 1.840 1.680 1.839 437,920 +0.10(+5.90%)
Mar 04, 2019 1.808 1.860 1.690 1.737 696,211 -0.06(-3.15%)
Mar 01, 2019 1.880 1.930 1.750 1.793 521,800 -0.10(-5.05%)
Feb 28, 2019 1.908 1.960 1.870 1.889 264,803 -0.02(-0.87%)
Feb 27, 2019 1.960 1.980 1.820 1.905 518,788 -0.07(-3.72%)
Feb 26, 2019 2.000 2.020 1.950 1.979 446,030 -0.02(-0.86%)
Feb 25, 2019 1.957 2.020 1.939 1.996 837,123 +0.07(+3.65%)
Feb 22, 2019 1.967 2.000 1.871 1.926 561,700 +0.02(+0.82%)
Feb 21, 2019 1.810 1.920 1.735 1.910 357,255 +0.12(+6.70%)
Feb 20, 2019 1.825 1.825 1.757 1.790 299,325 -0.01(-0.56%)
Feb 19, 2019 1.796 1.830 1.750 1.800 326,597 +0.01(+0.80%)
Feb 15, 2019 1.788 1.830 1.730 1.786 575,200 +0.07(+3.83%)
Feb 14, 2019 1.813 1.860 1.717 1.720 413,278 -0.10(-5.24%)
Feb 13, 2019 1.740 1.850 1.740 1.815 480,223 +0.12(+6.78%)
Feb 12, 2019 1.611 1.772 1.550 1.700 638,372 +0.09(+5.59%)
Feb 11, 2019 1.820 1.820 1.596 1.610 678,390 -0.13(-7.47%)
Feb 08, 2019 1.860 1.930 1.670 1.740 930,500 -0.15(-7.85%)
Feb 07, 2019 1.881 1.950 1.767 1.888 686,636 -0.08(-3.94%)
Feb 06, 2019 2.060 2.130 1.853 1.966 1,056,989 -0.13(-6.30%)
Feb 05, 2019 2.070 2.230 1.993 2.098 1,709,400 +0.10(+4.90%)
Feb 04, 2019 2.000 2.050 1.908 2.000 1,444,046 +0.09(+4.79%)
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.