Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 1.110 | 1.110 | 1.110 | 1.110 | 700 | +0.23(+25.74%) |
| Dec 27, 2018 | 0.8828 | 0.8828 | 0.8828 | 0 | -0.01(-0.69%) | |
| Dec 26, 2018 | 0.8890 | 0.8890 | 0.8889 | 0.8889 | 6,040 | -0.05(-4.93%) |
| Dec 21, 2018 | 0.9350 | 0.9350 | 0.9350 | 0 | -0.06(-6.31%) | |
| Dec 17, 2018 | 0.9980 | 0.9980 | 0.9980 | 0 | -0.04(-4.04%) | |
| Dec 14, 2018 | 1.000 | 1.040 | 1.000 | 1.040 | 4,000 | +0.04(+4.00%) |
| Dec 12, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+1.93%) | |
| Dec 04, 2018 | 0.9811 | 0.9811 | 0.9811 | 0 | -0.12(-10.89%) | |
| Dec 03, 2018 | 1.100 | 1.101 | 1.100 | 1.101 | 4,500 | +0.12(+12.38%) |
| Nov 29, 2018 | 0.9797 | 0.9797 | 0.9797 | 0 | -0.01(-0.84%) | |
| Nov 28, 2018 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 200 | -0.01(-1.20%) |
| Nov 27, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | -0.06(-5.66%) |
| Nov 23, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.05(+4.91%) | |
| Nov 20, 2018 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.85%) | |
| Nov 19, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 4,200 | -0.00(-0.05%) |
| Nov 14, 2018 | 1.040 | 1.040 | 1.040 | 0 | -0.06(-5.41%) | |
| Nov 09, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Nov 08, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 300 | +0.00(+0.00%) |
| Nov 07, 2018 | 1.090 | 1.100 | 1.090 | 1.100 | 2,000 | +0.02(+1.83%) |
| Nov 06, 2018 | 1.100 | 1.100 | 1.080 | 1.080 | 1,314 | -0.02(-1.80%) |
| Nov 02, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 1,300 | +0.01(+0.92%) |
| Oct 31, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.05%) | |
| Oct 30, 2018 | 1.089 | 1.089 | 1.089 | 10 | +0.00(+0.00%) | |
| Oct 29, 2018 | 1.089 | 1.089 | 1.089 | 1.089 | 1,900 | +0.01(+0.88%) |
| Oct 26, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 3,800 | -0.02(-1.82%) |
| Oct 24, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.08(-6.78%) | |
| Oct 18, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.19%) | |
| Oct 12, 2018 | 1.122 | 1.122 | 1.122 | 0 | -0.10(-8.05%) | |
| Oct 05, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.41%) | |
| Oct 03, 2018 | 1.203 | 1.203 | 1.203 | 0 | -0.01(-0.59%) | |
| Oct 02, 2018 | 1.200 | 1.210 | 1.200 | 1.210 | 4,145 | +0.01(+0.83%) |
| Oct 01, 2018 | 1.210 | 1.210 | 1.200 | 1.200 | 2,067 | +0.00(+0.01%) |
| Sep 28, 2018 | 1.191 | 1.200 | 1.191 | 1.200 | 4,000 | +0.01(+0.67%) |
| Sep 27, 2018 | 1.190 | 1.192 | 1.190 | 1.192 | 200 | +0.00(+0.14%) |
| Sep 26, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 3,268 | -0.01(-0.81%) |
| Sep 24, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 1.200 | 1.202 | 1.200 | 1.200 | 4,000 | -0.02(-1.64%) |
| Sep 20, 2018 | 1.200 | 1.220 | 1.180 | 1.220 | 13,137 | +0.03(+2.51%) |
| Sep 19, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 | -0.00(-0.01%) |
| Sep 18, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 | +0.01(+0.86%) |
| Sep 17, 2018 | 1.189 | 1.189 | 1.180 | 1.180 | 3,900 | -0.02(-1.67%) |
| Sep 14, 2018 | 1.111 | 1.210 | 1.111 | 1.200 | 8,400 | -0.04(-3.23%) |
| Sep 13, 2018 | 1.190 | 1.240 | 1.190 | 1.240 | 5,100 | +0.00(+0.00%) |
| Sep 12, 2018 | 1.180 | 1.240 | 1.180 | 1.240 | 4,650 | +0.06(+4.82%) |
| Sep 11, 2018 | 1.175 | 1.183 | 1.175 | 1.183 | 1,300 | +0.01(+1.11%) |
| Sep 10, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 3,500 | -0.01(-1.18%) |
| Sep 06, 2018 | 1.184 | 1.184 | 1.184 | 0 | -0.02(-1.33%) | |
| Sep 05, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 800 | +0.03(+2.48%) |
| Sep 04, 2018 | 1.200 | 1.200 | 1.170 | 1.171 | 1,900 | -0.04(-3.62%) |
| Aug 29, 2018 | 1.215 | 1.215 | 1.215 | 0 | +0.01(+0.41%) | |
| Aug 28, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 | +0.00(+0.41%) |
| Aug 27, 2018 | 1.205 | 1.210 | 1.190 | 1.205 | 5,000 | +0.01(+0.42%) |
| Aug 23, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 900 | -0.01(-0.83%) |
| Aug 21, 2018 | 1.230 | 1.230 | 1.210 | 1.210 | 1,970 | -0.03(-2.42%) |
| Aug 17, 2018 | 1.240 | 1.240 | 1.240 | 0 | +0.02(+1.64%) | |
| Aug 15, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.01(+0.61%) | |
| Aug 10, 2018 | 1.213 | 1.213 | 1.213 | 0 | +0.01(+1.05%) | |
| Aug 09, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 700 | +0.00(+0.00%) |
| Aug 08, 2018 | 1.190 | 1.209 | 1.180 | 1.200 | 3,100 | -0.01(-0.83%) |
| Aug 07, 2018 | 1.190 | 1.210 | 1.110 | 1.210 | 4,150 | +0.02(+1.68%) |
| Aug 06, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.02(+1.90%) |
| Aug 03, 2018 | 1.168 | 1.168 | 1.168 | 31 | +0.00(+0.00%) | |
| Aug 01, 2018 | 1.168 | 1.168 | 1.168 | 0 | +0.03(+2.44%) | |
| Jul 31, 2018 | 1.160 | 1.160 | 1.075 | 1.140 | 78,680 | -0.09(-7.32%) |
| Jul 30, 2018 | 1.162 | 1.234 | 1.162 | 1.230 | 2,025 | +0.03(+2.51%) |
| Jul 27, 2018 | 1.194 | 1.206 | 1.194 | 1.200 | 7,400 | -0.03(-2.68%) |
| Jul 25, 2018 | 1.233 | 1.233 | 1.233 | 0 | +0.05(+4.45%) | |
| Jul 24, 2018 | 1.181 | 1.181 | 1.181 | 1.181 | 500 | +0.01(+0.90%) |
| Jul 23, 2018 | 1.240 | 1.240 | 1.170 | 1.170 | 20,160 | -0.04(-3.62%) |
| Jul 20, 2018 | 1.220 | 1.220 | 1.214 | 1.214 | 5,000 | +0.02(+2.00%) |
| Jul 19, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 1,312 | -0.06(-4.79%) |
| Jul 17, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.06(+5.05%) | |
| Jul 16, 2018 | 1.200 | 1.200 | 1.190 | 1.190 | 300 | +0.00(+0.00%) |
| Jul 13, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 125 | -0.06(-5.06%) |
| Jul 11, 2018 | 1.253 | 1.253 | 1.253 | 0 | -0.01(-0.52%) | |
| Jul 10, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 468 | -0.03(-2.33%) |
| Jul 09, 2018 | 1.220 | 1.290 | 1.220 | 1.290 | 3,655 | +0.03(+2.38%) |
| Jul 06, 2018 | 1.224 | 1.260 | 1.224 | 1.260 | 4,400 | -0.01(-0.79%) |
| Jul 05, 2018 | 1.230 | 1.270 | 1.230 | 1.270 | 900 | +0.04(+3.25%) |
| Jul 03, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.04(+3.36%) | |
| Jun 28, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) | |
| Jun 26, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
| Jun 25, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 410 | -0.03(-2.44%) |
| Jun 22, 2018 | 1.232 | 1.232 | 1.230 | 1.230 | 1,300 | +0.03(+2.50%) |
| Jun 21, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.03(-2.44%) |
| Jun 18, 2018 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.25%) | |
| Jun 15, 2018 | 1.227 | 1.193 | 1.227 | 3,500 | +0.03(+2.50%) | |
| Jun 14, 2018 | 1.192 | 1.197 | 1.192 | 1.197 | 300 | -0.00(-0.25%) |
| Jun 13, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 400 | +0.02(+1.32%) |
| Jun 12, 2018 | 1.189 | 1.219 | 1.184 | 1.184 | 22,000 | +0.01(+0.72%) |
| Jun 11, 2018 | 1.181 | 1.181 | 1.171 | 1.176 | 25,550 | -0.01(-0.82%) |
| Jun 08, 2018 | 1.170 | 1.186 | 1.160 | 1.186 | 30,550 | +0.03(+2.61%) |
| Jun 06, 2018 | 1.155 | 1.155 | 1.155 | 28,900 | +0.01(+0.56%) | |
| Jun 05, 2018 | 1.150 | 1.150 | 1.149 | 1.149 | 2,100 | -0.00(-0.09%) |
| Jun 04, 2018 | 1.149 | 1.150 | 1.149 | 1.150 | 4,010 | +0.00(+0.00%) |
| May 31, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| May 30, 2018 | 1.160 | 1.160 | 1.150 | 1.150 | 12,000 | +0.00(+0.03%) |
| May 29, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.01(-0.90%) |
| May 24, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.06(+5.44%) | |
| May 21, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.11(-8.86%) | |
| May 18, 2018 | 1.207 | 1.207 | 1.207 | 1.207 | 400 | +0.03(+2.32%) |
| May 16, 2018 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.70%) | |
| May 14, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| May 11, 2018 | 1.190 | 1.200 | 1.190 | 1.200 | 16,700 | -0.01(-0.83%) |
| May 10, 2018 | 1.210 | 1.210 | 1.210 | 1.210 | 1,400 | +0.04(+3.42%) |
| May 09, 2018 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.05(+4.28%) |
| May 07, 2018 | 1.122 | 1.122 | 1.122 | 0 | -0.04(-3.28%) | |
| May 04, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | +0.04(+3.57%) |
| May 03, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 | -0.02(-1.75%) |
| Apr 27, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
| Apr 25, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.02(-1.71%) | |
| Apr 23, 2018 | 1.170 | 1.170 | 1.170 | 0 | -0.01(-0.85%) | |
| Apr 20, 2018 | 1.190 | 1.212 | 1.158 | 1.180 | 2,056 | -0.04(-3.25%) |
| Apr 19, 2018 | 1.236 | 1.236 | 1.220 | 1.220 | 4,630 | -0.01(-0.84%) |
| Apr 18, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 470 | -0.01(-0.63%) |
| Apr 16, 2018 | 1.238 | 1.238 | 1.238 | 0 | +0.03(+2.25%) | |
| Apr 12, 2018 | 1.211 | 1.211 | 1.211 | 0 | -0.02(-1.58%) | |
| Apr 11, 2018 | 1.230 | 1.230 | 1.230 | 1.230 | 855 | -0.02(-1.60%) |
| Apr 10, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000 | -0.01(-0.79%) |
| Apr 05, 2018 | 1.260 | 1.260 | 1.260 | 25 | +0.01(+0.80%) | |
| Apr 04, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 3,482 | -0.03(-2.34%) |
| Apr 02, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.03(+2.22%) | |
| Mar 29, 2018 | 1.252 | 1.252 | 1.252 | 0 | -0.03(-2.15%) | |
| Mar 28, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 975 | +0.02(+1.54%) |
| Mar 27, 2018 | 1.254 | 1.290 | 1.254 | 1.260 | 2,670 | -0.03(-2.30%) |
| Mar 26, 2018 | 1.280 | 1.290 | 1.280 | 1.290 | 4,710 | +0.03(+2.20%) |
| Mar 23, 2018 | 1.270 | 1.280 | 1.262 | 1.262 | 1,050 | +0.00(+0.19%) |
| Mar 22, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 250 | -0.02(-1.35%) |
| Mar 21, 2018 | 1.260 | 1.277 | 1.240 | 1.277 | 13,350 | +0.04(+2.98%) |
| Mar 20, 2018 | 1.240 | 1.250 | 1.240 | 1.240 | 23,300 | +0.01(+0.81%) |
| Mar 19, 2018 | 1.220 | 1.240 | 1.220 | 1.230 | 4,750 | +0.03(+2.41%) |
| Mar 16, 2018 | 1.210 | 1.210 | 1.200 | 1.201 | 4,000 | +0.01(+1.18%) |
| Mar 15, 2018 | 1.220 | 1.226 | 1.190 | 1.187 | 17,498 | +0.03(+2.23%) |
| Mar 14, 2018 | 1.170 | 1.170 | 1.161 | 1.161 | 1,200 | -0.04(-3.23%) |
| Mar 13, 2018 | 1.193 | 1.200 | 1.151 | 1.200 | 1,100 | -0.01(-0.84%) |
| Mar 12, 2018 | 1.210 | 1.210 | 1.207 | 1.210 | 5,344 | -0.01(-0.79%) |
| Mar 09, 2018 | 1.200 | 1.220 | 1.200 | 1.220 | 3,100 | +0.07(+5.78%) |
| Mar 08, 2018 | 1.153 | 1.153 | 1.153 | 1.153 | 1,000 | +0.00(+0.26%) |
| Mar 07, 2018 | 1.160 | 1.160 | 1.150 | 1.150 | 2,150 | -0.01(-0.86%) |
| Mar 06, 2018 | 1.160 | 1.160 | 1.121 | 1.160 | 1,420 | +0.01(+0.87%) |
| Mar 05, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 3,576 | +0.03(+2.59%) |
| Mar 02, 2018 | 1.134 | 1.134 | 1.121 | 1.121 | 3,512 | -0.09(-7.55%) |
| Mar 01, 2018 | 1.229 | 1.229 | 1.213 | 1.213 | 1,100 | +0.03(+2.66%) |
| Feb 28, 2018 | 1.120 | 1.200 | 1.119 | 1.181 | 26,295 | +0.08(+7.37%) |
| Feb 21, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.04(-3.50%) | |
| Feb 20, 2018 | 1.150 | 1.150 | 1.104 | 1.140 | 7,017 | +0.05(+4.59%) |
| Feb 14, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) | |
| Feb 13, 2018 | 1.120 | 1.120 | 1.100 | 1.100 | 700 | +0.05(+4.76%) |
| Feb 09, 2018 | 1.050 | 1.050 | 1.050 | 5 | -0.07(-6.25%) | |
| Feb 08, 2018 | 1.160 | 1.160 | 1.120 | 0 | -0.04(-3.45%) | |
| Feb 07, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.02(+1.75%) | |
| Feb 06, 2018 | 1.100 | 1.150 | 1.100 | 1.140 | 10,625 | +0.06(+5.46%) |
| Feb 05, 2018 | 1.080 | 1.100 | 1.080 | 1.081 | 4,200 | -0.00(-0.28%) |
| Feb 02, 2018 | 1.084 | 1.126 | 1.084 | 1.084 | 1,275 | +0.00(+0.37%) |
| Feb 01, 2018 | 1.100 | 1.130 | 1.080 | 1.080 | 18,961 | +0.01(+0.93%) |
| Jan 31, 2018 | 1.071 | 1.071 | 1.070 | 1.070 | 5,518 | +0.02(+1.90%) |
| Jan 30, 2018 | 1.070 | 1.050 | 1.050 | 26,960 | -0.01(-1.03%) | |
| Jan 29, 2018 | 1.070 | 1.080 | 1.061 | 1.061 | 11,360 | -0.01(-0.66%) |
| Jan 26, 2018 | 1.050 | 1.100 | 1.050 | 1.068 | 2,995 | +0.01(+0.47%) |
| Jan 25, 2018 | 0.9906 | 1.080 | 0.9906 | 1.063 | 156,900 | +0.05(+5.25%) |
| Jan 24, 2018 | 1.011 | 1.030 | 1.000 | 1.010 | 44,900 | +0.01(+0.64%) |
| Jan 23, 2018 | 1.030 | 1.030 | 1.003 | 1.004 | 7,775 | -0.01(-0.63%) |
| Jan 22, 2018 | 1.060 | 1.060 | 1.010 | 1.010 | 33,000 | -0.01(-0.98%) |
| Jan 19, 2018 | 1.020 | 1.020 | 1.020 | 1.020 | 500 | +0.00(+0.01%) |
| Jan 18, 2018 | 1.009 | 1.020 | 0.9943 | 1.020 | 500 | +0.02(+1.66%) |
| Jan 17, 2018 | 0.9950 | 1.003 | 0.9700 | 1.003 | 7,125 | -0.02(-1.65%) |
| Jan 16, 2018 | 1.150 | 1.150 | 1.004 | 1.020 | 24,825 | -0.12(-10.52%) |
| Jan 12, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.41%) | |
| Jan 11, 2018 | 1.200 | 1.220 | 1.124 | 1.124 | 35,900 | -0.02(-1.92%) |
| Jan 10, 2018 | 1.198 | 1.198 | 1.146 | 1.146 | 3,060 | -0.00(-0.35%) |
| Jan 09, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 343 | -0.03(-2.54%) |
| Jan 08, 2018 | 1.212 | 1.212 | 1.177 | 1.180 | 2,300 | -0.01(-1.14%) |
| Jan 05, 2018 | 1.194 | 1.200 | 1.194 | 1.194 | 7,650 | +0.03(+2.90%) |
| Jan 04, 2018 | 1.158 | 1.173 | 1.158 | 1.160 | 3,250 | +0.00(+0.00%) |
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.