Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.710 1.900 1.700 1.720 14,700 +0.08(+4.88%)
Jun 27, 2019 1.690 1.950 1.605 1.640 31,801 -0.26(-13.68%)
Jun 26, 2019 1.895 1.900 1.600 1.900 78,915 -0.02(-1.04%)
Jun 25, 2019 1.895 1.950 1.750 1.920 37,898 +0.17(+9.71%)
Jun 24, 2019 1.810 1.880 1.750 1.750 8,830 -0.11(-5.91%)
Jun 21, 2019 1.845 1.860 1.710 1.860 12,100 +0.07(+3.91%)
Jun 20, 2019 1.810 1.850 1.750 1.790 22,215 -0.01(-0.56%)
Jun 19, 2019 1.880 1.900 1.800 1.800 19,371 -0.08(-4.26%)
Jun 18, 2019 1.810 1.900 1.760 1.880 12,069 +0.08(+4.44%)
Jun 17, 2019 1.945 1.970 1.710 1.800 23,023 -0.10(-5.26%)
Jun 14, 2019 1.940 1.945 1.760 1.900 35,100 +0.12(+6.74%)
Jun 13, 2019 1.895 1.895 1.620 1.780 17,524 +0.05(+2.89%)
Jun 12, 2019 1.750 1.950 1.500 1.730 27,384 +0.03(+1.76%)
Jun 11, 2019 1.500 1.950 1.400 1.700 72,038 -0.05(-2.86%)
Jun 10, 2019 1.405 1.890 1.405 1.750 31,926 +0.24(+15.89%)
Jun 07, 2019 1.940 1.940 1.410 1.510 32,300 +0.00(+0.00%)
Jun 06, 2019 1.790 1.950 1.310 1.510 16,328 +0.00(+0.00%)
Jun 05, 2019 1.505 1.750 1.200 1.510 39,089 -0.20(-11.70%)
Jun 04, 2019 1.720 1.800 1.600 1.710 68,417 -0.01(-0.58%)
Jun 03, 2019 1.790 1.790 1.700 1.720 8,845 -0.08(-4.44%)
May 31, 2019 1.750 1.800 1.680 1.800 15,200 -0.01(-0.55%)
May 30, 2019 1.800 1.900 1.750 1.810 7,233 +0.01(+0.56%)
May 29, 2019 1.850 1.900 1.800 1.800 27,344 -0.10(-5.26%)
May 28, 2019 2.200 2.200 1.800 1.900 16,425 -0.10(-5.00%)
May 24, 2019 2.100 2.100 1.800 2.000 12,400 +0.20(+11.11%)
May 23, 2019 1.900 2.050 1.800 1.800 22,588 -0.18(-9.09%)
May 22, 2019 1.980 2.000 1.950 1.980 17,627 -0.02(-1.00%)
May 21, 2019 2.000 2.000 2.000 2.000 1,143 +0.02(+1.01%)
May 20, 2019 2.000 2.000 1.755 1.980 39,264 +0.03(+1.54%)
May 17, 2019 1.900 2.240 1.900 1.950 30,000 -0.25(-11.36%)
May 16, 2019 2.150 2.240 1.900 2.200 39,497 +0.15(+7.32%)
May 15, 2019 2.040 2.100 1.910 2.050 17,122 +0.02(+0.99%)
May 14, 2019 2.000 2.100 2.000 2.030 11,427 +0.13(+6.84%)
May 13, 2019 1.945 2.050 1.800 1.900 30,029 -0.09(-4.52%)
May 10, 2019 2.050 2.080 1.830 1.990 28,300 -0.01(-0.50%)
May 09, 2019 2.100 2.100 1.810 2.000 28,246 -0.10(-4.76%)
May 08, 2019 1.800 2.300 1.800 2.100 56,819 +0.10(+5.00%)
May 07, 2019 1.940 2.150 1.850 2.000 29,459 -0.05(-2.44%)
May 06, 2019 2.050 2.140 1.710 2.050 70,467 -0.05(-2.38%)
May 03, 2019 2.000 2.250 1.900 2.100 95,900 -0.40(-16.00%)
May 02, 2019 2.720 2.800 1.910 2.500 139,737 -0.27(-9.58%)
May 01, 2019 2.100 3.400 1.900 2.765 388,015 +0.92(+49.46%)
Apr 30, 2019 1.450 1.900 1.450 1.850 197,255 +0.45(+32.14%)
Apr 29, 2019 1.102 1.400 1.050 1.400 155,715 +0.30(+27.27%)
Apr 26, 2019 1.200 1.230 1.050 1.100 81,800 -0.15(-12.00%)
Apr 25, 2019 1.250 1.390 1.100 1.250 121,975 -0.02(-1.57%)
Apr 24, 2019 1.600 1.600 1.200 1.270 207,464 -0.35(-21.60%)
Apr 23, 2019 2.250 2.250 1.500 1.620 239,449 -0.63(-28.00%)
Apr 22, 2019 2.650 2.800 2.000 2.250 421,069 -0.45(-16.67%)
Apr 18, 2019 2.400 5.500 2.400 2.700 996,100 +0.25(+10.20%)
Apr 17, 2019 1.400 2.500 1.310 2.450 112,766 +1.15(+88.46%)
Apr 16, 2019 5.770 6.000 1.000 1.300 239,076 -4.46(-77.43%)
Apr 15, 2019 4.000 6.000 3.400 5.760 118,061 +2.36(+69.41%)
Apr 12, 2019 1.750 4.020 1.500 3.400 108,900 +1.70(+100.00%)
Apr 11, 2019 1.150 1.700 1.150 1.700 57,615 +0.60(+54.55%)
Apr 10, 2019 1.060 1.150 1.050 1.100 29,502 +0.05(+4.76%)
Apr 09, 2019 1.250 1.500 1.000 1.050 21,952 +0.05(+5.00%)
Apr 08, 2019 0.8000 1.500 0.8000 1.000 127,116 -0.05(-4.76%)
Apr 05, 2019 0.7000 1.050 0.6500 1.050 39,000 +0.30(+40.00%)
Apr 04, 2019 0.6800 0.8040 0.6800 0.7500 27,745 +0.09(+13.64%)
Apr 03, 2019 0.5000 0.7100 0.5000 0.6600 51,374 +0.16(+32.00%)
Apr 02, 2019 0.3000 0.5000 0.2800 0.5000 47,803 +0.21(+69.49%)
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.