Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 1.220 | 1.220 | 1.220 | 0 | -0.04(-3.17%) | |
Oct 29, 2019 | 1.220 | 1.260 | 1.220 | 1.260 | 5,250 | +0.02(+1.61%) |
Oct 25, 2019 | 1.240 | 1.240 | 1.240 | 0 | +0.11(+9.73%) | |
Oct 17, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 1.130 | 1.130 | 1.130 | 0 | -0.05(-4.24%) | |
Oct 14, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 5,200 | -0.05(-4.07%) |
Oct 11, 2019 | 1.175 | 1.230 | 1.175 | 1.230 | 37,400 | +0.03(+2.50%) |
Oct 04, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.10(+9.09%) | |
Sep 30, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
Sep 23, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-2.28%) | |
Sep 20, 2019 | 1.120 | 1.120 | 1.095 | 1.095 | 5,400 | -0.02(-1.35%) |
Sep 19, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 6,000 | -0.16(-12.59%) |
Sep 18, 2019 | 1.270 | 1.270 | 1.270 | 10,000 | +0.00(+0.00%) | |
Sep 17, 2019 | 1.270 | 1.270 | 1.270 | 55,000 | +0.00(+0.00%) | |
Sep 16, 2019 | 1.270 | 1.270 | 1.270 | 17,711 | +0.00(+0.00%) | |
Sep 13, 2019 | 1.270 | 1.270 | 1.270 | 59,803 | +0.00(+0.00%) | |
Sep 12, 2019 | 1.185 | 1.270 | 1.185 | 1.270 | 10,400 | +0.02(+1.32%) |
Sep 06, 2019 | 1.253 | 1.253 | 1.253 | 0 | -0.06(-4.34%) | |
Sep 03, 2019 | 1.310 | 1.310 | 1.310 | 0 | +0.16(+13.92%) | |
Aug 29, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Aug 28, 2019 | 1.160 | 1.160 | 1.160 | 1.160 | 11,000 | -0.08(-6.45%) |
Aug 27, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 11,526 | +0.14(+12.78%) |
Aug 21, 2019 | 1.099 | 1.099 | 1.099 | 0 | +0.04(+3.73%) | |
Aug 20, 2019 | 1.100 | 1.100 | 1.060 | 1.060 | 57,900 | -0.02(-1.85%) |
Aug 19, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 2,150 | -0.05(-4.42%) |
Aug 15, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 30,000 | +0.03(+2.72%) |
Aug 13, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 | +0.00(+0.00%) |
Aug 12, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 24,518 | +0.00(+0.01%) |
Aug 09, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 12,700 | -0.05(-4.35%) |
Aug 08, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | +0.00(+0.00%) |
Aug 05, 2019 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Aug 02, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 1,000 | -0.02(-1.65%) |
Aug 01, 2019 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | -0.03(-2.42%) |
Jul 31, 2019 | 1.270 | 1.270 | 1.210 | 1.240 | 9,450 | -0.05(-3.88%) |
Jul 30, 2019 | 1.325 | 1.350 | 1.290 | 1.290 | 7,300 | -0.03(-2.27%) |
Jul 26, 2019 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 2,000 | +0.01(+0.76%) |
Jul 24, 2019 | 1.300 | 1.310 | 1.300 | 1.310 | 2,250 | -0.02(-1.50%) |
Jul 23, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 3,200 | -0.02(-1.48%) |
Jul 22, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
Jul 16, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.08(-5.59%) | |
Jul 15, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 2,500 | +0.08(+5.93%) |
Jul 11, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) | |
Jul 10, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 2,500 | +0.05(+3.70%) |
Jul 09, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 450 | +0.00(+0.00%) |
Jul 08, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 16,300 | -0.10(-6.90%) |
Jul 03, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
Jun 27, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
Jun 25, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.09(-6.21%) | |
Jun 21, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
Jun 20, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | +0.00(+0.35%) |
Jun 18, 2019 | 1.415 | 1.415 | 1.415 | 0 | -0.00(-0.35%) | |
Jun 17, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 4,755 | +0.00(+0.00%) |
Jun 13, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.33%) | |
Jun 12, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
Jun 11, 2019 | 1.535 | 1.535 | 1.500 | 1.500 | 10,500 | -0.02(-1.32%) |
Jun 10, 2019 | 1.520 | 1.520 | 1.520 | 50 | +0.00(+0.00%) | |
Jun 07, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | -0.05(-3.18%) |
Jun 04, 2019 | 1.570 | 1.570 | 1.570 | 0 | +0.05(+3.56%) | |
Jun 03, 2019 | 1.522 | 1.522 | 1.516 | 1.516 | 2,200 | -0.13(-8.12%) |
May 28, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.80%) | |
May 22, 2019 | 1.545 | 1.545 | 1.545 | 0 | -0.26(-14.17%) | |
May 15, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) | |
May 14, 2019 | 1.645 | 1.700 | 1.530 | 1.700 | 25,425 | +0.08(+4.94%) |
May 13, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 | -0.04(-2.41%) |
May 07, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 1.660 | 1.660 | 1.550 | 1.660 | 89,626 | +0.00(+0.01%) |
May 02, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Apr 30, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.09(-5.15%) | |
Apr 10, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.02(+0.92%) | |
Apr 05, 2019 | 1.734 | 1.734 | 1.734 | 0 | -0.07(-3.67%) | |
Apr 04, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 279,438 | +0.21(+13.21%) |
Apr 03, 2019 | 1.590 | 1.590 | 1.525 | 1.590 | 6,650 | +0.09(+6.00%) |
Apr 02, 2019 | 1.500 | 1.500 | 1.450 | 1.500 | 2,486 | -0.10(-6.25%) |
Mar 29, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 | -0.15(-8.57%) |
Mar 26, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.15(+9.37%) | |
Mar 25, 2019 | 1.600 | 1.600 | 1.580 | 1.600 | 28,700 | -0.13(-7.54%) |
Mar 22, 2019 | 1.730 | 1.730 | 1.730 | 50 | +0.00(+0.00%) | |
Mar 21, 2019 | 1.740 | 1.740 | 1.730 | 1.730 | 13,000 | -0.02(-1.11%) |
Mar 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 1.640 | 1.750 | 1.635 | 1.750 | 51,200 | +0.25(+16.67%) |
Mar 05, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.08(-5.06%) | |
Mar 01, 2019 | 1.580 | 1.580 | 1.580 | 0 | -0.08(-4.82%) | |
Feb 28, 2019 | 1.558 | 1.660 | 1.550 | 1.660 | 100,200 | +0.06(+3.75%) |
Feb 26, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
Feb 25, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 2,000 | +0.00(+0.00%) |
Feb 19, 2019 | 1.620 | 1.620 | 1.620 | 0 | -0.03(-1.82%) | |
Feb 08, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.04(+2.80%) | |
Feb 07, 2019 | 1.605 | 1.605 | 1.605 | 0 | -0.07(-4.46%) | |
Feb 05, 2019 | 1.680 | 1.680 | 1.680 | 0 | -0.05(-2.89%) | |
Jan 29, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
Jan 25, 2019 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.78%) | |
Jan 23, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.54%) | |
Jan 22, 2019 | 1.720 | 1.760 | 1.720 | 1.734 | 3,574 | +0.01(+0.81%) |
Jan 18, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 3,000 | +0.07(+4.24%) |
Jan 15, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.09(+5.77%) | |
Jan 04, 2019 | 1.560 | 1.560 | 1.560 | 0 | -0.18(-10.34%) | |
Jan 02, 2019 | 1.740 | 1.740 | 1.740 | 0 | +0.10(+5.84%) | |
Dec 28, 2018 | 1.644 | 1.644 | 1.644 | 0 | -0.06(-3.29%) | |
Dec 21, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.19%) | |
Dec 18, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
Dec 07, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.18(-9.47%) | |
Dec 06, 2018 | 1.910 | 1.910 | 1.900 | 1.900 | 1,200 | -0.10(-5.00%) |
Dec 04, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | -0.02(-0.99%) |
Dec 03, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 10,000 | +0.01(+0.50%) |
Nov 30, 2018 | 2.050 | 2.050 | 2.010 | 2.010 | 3,400 | -0.01(-0.50%) |
Nov 28, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.07(+3.59%) | |
Nov 20, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.13(-6.34%) | |
Nov 16, 2018 | 2.082 | 2.082 | 2.082 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 2.082 | 2.082 | 2.082 | 0 | -0.07(-3.16%) |
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.
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.