Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.250 1.380 1.250 1.350 14,400 +0.00(+0.00%)
May 30, 2019 1.510 1.510 1.300 1.350 37,953 -0.15(-10.00%)
May 29, 2019 1.380 1.500 1.320 1.500 48,592 +0.17(+12.78%)
May 28, 2019 1.380 1.380 1.330 1.330 7,915 -0.02(-1.48%)
May 24, 2019 1.390 1.390 1.320 1.350 20,000 +0.05(+3.85%)
May 23, 2019 1.250 1.340 1.250 1.300 25,342 +0.00(+0.00%)
May 22, 2019 1.325 1.350 1.275 1.300 22,359 -0.04(-2.99%)
May 21, 2019 1.355 1.390 1.313 1.340 30,549 +0.06(+4.69%)
May 20, 2019 1.330 1.370 1.280 1.280 29,402 -0.06(-4.48%)
May 17, 2019 1.270 1.360 1.250 1.340 22,500 +0.05(+4.08%)
May 16, 2019 1.355 1.355 1.275 1.288 16,706 -0.06(-4.63%)
May 15, 2019 1.215 1.360 1.150 1.350 20,824 +0.05(+3.85%)
May 14, 2019 1.270 1.370 1.270 1.300 47,398 +0.06(+4.84%)
May 13, 2019 1.285 1.320 1.190 1.240 93,132 -0.06(-4.62%)
May 10, 2019 1.250 1.350 1.250 1.300 18,900 -0.05(-3.70%)
May 09, 2019 1.390 1.400 1.320 1.350 32,939 +0.01(+0.75%)
May 08, 2019 1.385 1.410 1.340 1.340 17,315 -0.05(-3.71%)
May 07, 2019 1.410 1.430 1.350 1.392 23,415 -0.02(-1.30%)
May 06, 2019 1.440 1.500 1.260 1.410 56,119 +0.03(+2.17%)
May 03, 2019 1.300 1.520 1.280 1.380 50,300 +0.10(+7.81%)
May 02, 2019 1.280 1.340 1.280 1.280 18,546 +0.02(+1.51%)
May 01, 2019 1.390 1.390 1.200 1.261 56,900 -0.02(-1.87%)
Apr 30, 2019 1.200 1.360 1.200 1.285 75,956 -0.07(-4.87%)
Apr 29, 2019 1.440 1.460 0.8100 1.351 208,778 -0.09(-6.19%)
Apr 26, 2019 1.470 1.490 1.415 1.440 44,000 -0.01(-0.69%)
Apr 25, 2019 1.500 1.500 1.430 1.450 68,456 -0.05(-3.23%)
Apr 24, 2019 1.500 1.600 1.450 1.498 74,001 -0.05(-3.33%)
Apr 23, 2019 1.660 1.660 1.500 1.550 33,641 -0.11(-6.63%)
Apr 22, 2019 1.600 1.680 1.510 1.660 33,709 +0.06(+3.75%)
Apr 18, 2019 1.580 1.640 1.530 1.600 32,100 +0.03(+2.07%)
Apr 17, 2019 1.530 1.690 1.530 1.567 35,446 -0.12(-7.25%)
Apr 16, 2019 1.700 1.750 1.510 1.690 64,909 -0.01(-0.59%)
Apr 15, 2019 1.750 1.840 1.650 1.700 90,218 -0.04(-2.30%)
Apr 12, 2019 1.730 1.840 1.720 1.740 12,300 +0.01(+0.58%)
Apr 11, 2019 1.780 1.800 1.730 1.730 32,864 -0.05(-2.81%)
Apr 10, 2019 1.780 1.840 1.780 1.780 25,005 -0.01(-0.56%)
Apr 09, 2019 1.810 1.860 1.755 1.790 31,295 -0.03(-1.92%)
Apr 08, 2019 1.870 1.880 1.800 1.825 22,488 -0.03(-1.62%)
Apr 05, 2019 1.820 1.870 1.820 1.855 8,400 +0.00(+0.27%)
Apr 04, 2019 1.855 1.870 1.820 1.850 9,351 +0.03(+1.65%)
Apr 03, 2019 1.770 1.860 1.770 1.820 23,724 +0.03(+1.68%)
Apr 02, 2019 1.790 1.880 1.755 1.790 27,262 -0.03(-1.65%)
Apr 01, 2019 1.890 1.890 1.780 1.820 62,309 +0.00(+0.00%)
Mar 29, 2019 1.890 1.890 1.800 1.820 49,800 -0.07(-3.70%)
Mar 28, 2019 1.820 1.890 1.800 1.890 36,866 +0.06(+3.28%)
Mar 27, 2019 1.900 1.900 1.820 1.830 16,454 +0.02(+1.10%)
Mar 26, 2019 1.800 1.890 1.800 1.810 15,298 -0.04(-2.16%)
Mar 25, 2019 1.850 1.900 1.830 1.850 30,587 +0.01(+0.54%)
Mar 22, 2019 1.900 1.900 1.800 1.840 24,100 +0.01(+0.55%)
Mar 21, 2019 1.900 1.900 1.800 1.830 23,573 -0.05(-2.66%)
Mar 20, 2019 1.825 1.885 1.810 1.880 41,185 +0.05(+2.73%)
Mar 19, 2019 1.800 1.870 1.760 1.830 39,113 +0.01(+0.60%)
Mar 18, 2019 1.845 1.890 1.800 1.819 45,382 -0.06(-3.24%)
Mar 15, 2019 1.840 1.890 1.800 1.880 52,600 +0.08(+4.44%)
Mar 14, 2019 1.800 1.880 1.770 1.800 51,950 -0.02(-1.37%)
Mar 13, 2019 1.860 1.870 1.800 1.825 38,557 -0.04(-1.88%)
Mar 12, 2019 1.825 1.900 1.800 1.860 50,442 +0.00(+0.00%)
Mar 11, 2019 1.825 1.880 1.750 1.860 41,348 +0.05(+2.76%)
Mar 08, 2019 1.860 1.860 1.805 1.810 22,800 -0.04(-2.16%)
Mar 07, 2019 1.870 1.900 1.830 1.850 24,230 -0.02(-1.33%)
Mar 06, 2019 1.820 1.920 1.800 1.875 49,961 +0.07(+4.17%)
Mar 05, 2019 1.825 1.850 1.800 1.800 45,681 -0.01(-0.55%)
Mar 04, 2019 1.845 1.870 1.810 1.810 31,065 -0.06(-3.21%)
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.