Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.280 1.320 1.150 1.280 25,100 -0.07(-5.19%)
Nov 27, 2019 1.340 1.405 1.340 1.350 22,300 +0.02(+1.50%)
Nov 26, 2019 1.250 1.340 1.250 1.330 32,144 +0.09(+7.26%)
Nov 25, 2019 1.100 1.430 1.100 1.240 42,751 +0.13(+11.71%)
Nov 22, 2019 1.110 1.110 1.110 1.110 200 -0.00(-0.07%)
Nov 21, 2019 1.110 1.120 1.110 1.111 19,185 +0.02(+1.91%)
Nov 20, 2019 1.120 1.150 1.090 1.090 22,871 -0.03(-2.68%)
Nov 19, 2019 1.140 1.140 1.120 1.120 6,796 -0.02(-1.75%)
Nov 18, 2019 1.100 1.170 1.090 1.140 18,138 +0.02(+1.78%)
Nov 15, 2019 1.140 1.140 1.077 1.120 54,100 -0.02(-1.75%)
Nov 14, 2019 1.130 1.143 1.130 1.140 10,943 +0.01(+0.89%)
Nov 13, 2019 1.140 1.170 1.100 1.130 37,142 -0.01(-0.45%)
Nov 12, 2019 1.130 1.135 1.120 1.135 7,408 +0.01(+0.44%)
Nov 11, 2019 1.140 1.141 1.100 1.130 10,382 +0.01(+0.89%)
Nov 08, 2019 1.140 1.140 1.120 1.120 12,800 +0.00(+0.00%)
Nov 07, 2019 1.160 1.160 1.120 1.120 11,547 -0.04(-3.80%)
Nov 06, 2019 1.150 1.164 1.130 1.164 17,439 +0.02(+2.12%)
Nov 05, 2019 1.169 1.169 1.140 1.140 3,758 +0.00(+0.00%)
Nov 04, 2019 1.160 1.160 1.130 1.140 12,877 -0.04(-3.39%)
Nov 01, 2019 1.190 1.210 1.170 1.180 24,900 +0.01(+0.85%)
Oct 31, 2019 1.110 1.180 1.110 1.170 12,594 +0.02(+1.74%)
Oct 30, 2019 1.150 1.150 1.150 12 +0.00(+0.00%)
Oct 29, 2019 1.150 1.160 1.100 1.150 38,025 +0.04(+3.60%)
Oct 28, 2019 1.210 1.210 1.110 1.110 54,083 -0.09(-7.50%)
Oct 25, 2019 1.140 1.260 1.140 1.200 64,200 +0.03(+2.56%)
Oct 24, 2019 1.050 1.190 1.050 1.170 55,864 -0.04(-3.31%)
Oct 23, 2019 1.240 1.250 1.210 1.210 605 -0.01(-0.82%)
Oct 22, 2019 1.241 1.266 1.220 1.220 28,855 -0.05(-3.94%)
Oct 21, 2019 1.240 1.300 1.240 1.270 9,530 +0.03(+2.42%)
Oct 18, 2019 1.240 1.250 1.240 1.240 5,200 +0.03(+2.48%)
Oct 17, 2019 1.210 1.230 1.205 1.210 21,145 -0.03(-2.42%)
Oct 16, 2019 1.280 1.280 1.210 1.240 8,499 -0.04(-3.13%)
Oct 15, 2019 1.230 1.285 1.220 1.280 10,667 +0.09(+7.33%)
Oct 14, 2019 1.240 1.240 1.193 1.193 685 -0.02(-1.44%)
Oct 11, 2019 1.300 1.320 1.140 1.210 130,600 -0.08(-6.20%)
Oct 10, 2019 1.320 1.330 1.260 1.290 48,852 -0.05(-3.73%)
Oct 09, 2019 1.330 1.340 1.290 1.340 11,285 -0.08(-5.63%)
Oct 08, 2019 1.370 1.420 1.360 1.420 6,499 +0.02(+1.43%)
Oct 07, 2019 1.377 1.440 1.280 1.400 111,085 +0.02(+1.45%)
Oct 04, 2019 1.300 1.450 1.300 1.380 28,000 +0.03(+2.60%)
Oct 03, 2019 1.270 1.350 1.270 1.345 33,909 +0.06(+5.08%)
Oct 02, 2019 1.304 1.390 1.270 1.280 110,487 -0.02(-1.54%)
Oct 01, 2019 1.380 1.420 1.270 1.300 93,261 -0.09(-6.47%)
Sep 30, 2019 1.390 1.420 1.320 1.390 60,920 +0.01(+0.72%)
Sep 27, 2019 1.440 1.450 1.310 1.380 65,900 -0.05(-3.21%)
Sep 26, 2019 1.450 1.450 1.340 1.426 33,019 -0.02(-1.68%)
Sep 25, 2019 1.400 1.460 1.390 1.450 3,321 +0.01(+0.69%)
Sep 24, 2019 1.390 1.470 1.390 1.440 11,145 +0.01(+0.70%)
Sep 23, 2019 1.430 1.510 1.390 1.430 26,355 -0.09(-5.92%)
Sep 20, 2019 1.490 1.530 1.400 1.520 53,200 +0.08(+5.56%)
Sep 19, 2019 1.447 1.500 1.440 1.440 5,104 -0.03(-2.04%)
Sep 18, 2019 1.500 1.530 1.440 1.470 24,050 -0.05(-3.29%)
Sep 17, 2019 1.480 1.530 1.400 1.520 66,092 +0.03(+2.01%)
Sep 16, 2019 1.500 1.550 1.490 1.490 5,161 +0.00(+0.00%)
Sep 13, 2019 1.490 1.571 1.480 1.490 13,800 +0.00(+0.00%)
Sep 12, 2019 1.500 1.600 1.490 1.490 8,323 -0.02(-1.32%)
Sep 11, 2019 1.530 1.594 1.510 1.510 10,834 -0.02(-1.31%)
Sep 10, 2019 1.490 1.555 1.490 1.530 1,761 -0.02(-1.29%)
Sep 09, 2019 1.510 1.570 1.510 1.550 1,695 +0.03(+1.97%)
Sep 06, 2019 1.580 1.630 1.520 1.520 1,500 +0.02(+1.33%)
Sep 05, 2019 1.540 1.630 1.491 1.500 5,662 -0.04(-2.60%)
Sep 04, 2019 1.610 1.610 1.540 1.540 4,059 -0.07(-4.35%)
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.