Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.11(-5.95%) | |
Apr 29, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 540 | +0.00(+0.00%) |
Apr 26, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 600 | -0.03(-1.60%) |
Apr 25, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 200 | -0.02(-1.05%) |
Apr 18, 2019 | 1.900 | 1.900 | 1.900 | 0 | +0.02(+1.33%) | |
Apr 16, 2019 | 1.875 | 1.875 | 1.875 | 0 | -0.02(-1.32%) | |
Apr 12, 2019 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
Apr 11, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.04(+2.36%) |
Apr 10, 2019 | 1.890 | 1.905 | 1.840 | 1.905 | 3,100 | +0.09(+5.25%) |
Apr 09, 2019 | 1.870 | 1.870 | 1.810 | 1.810 | 2,000 | +0.00(+0.00%) |
Apr 08, 2019 | 1.850 | 1.850 | 1.810 | 1.810 | 5,000 | +0.01(+0.56%) |
Apr 04, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.70%) | |
Apr 03, 2019 | 1.815 | 1.850 | 1.815 | 1.850 | 2,000 | +0.17(+9.79%) |
Mar 28, 2019 | 1.685 | 1.685 | 1.685 | 0 | +0.01(+0.30%) | |
Mar 26, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.10(+6.40%) | |
Mar 25, 2019 | 1.615 | 1.615 | 1.579 | 1.579 | 9,800 | -0.01(-0.69%) |
Mar 21, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.63%) | |
Mar 20, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.02(-1.23%) |
Mar 19, 2019 | 1.600 | 1.640 | 1.600 | 1.620 | 700 | +0.02(+1.25%) |
Mar 18, 2019 | 1.610 | 1.630 | 1.600 | 1.600 | 4,750 | -0.03(-1.84%) |
Mar 15, 2019 | 1.630 | 1.630 | 1.615 | 1.630 | 30,200 | -0.01(-0.61%) |
Mar 14, 2019 | 1.625 | 1.640 | 1.625 | 1.640 | 700 | -0.09(-5.20%) |
Mar 13, 2019 | 1.730 | 1.730 | 1.710 | 1.730 | 7,100 | -0.01(-0.57%) |
Mar 12, 2019 | 1.750 | 1.760 | 1.740 | 1.740 | 4,600 | -0.01(-0.57%) |
Mar 11, 2019 | 1.780 | 1.780 | 1.750 | 1.750 | 600 | +0.02(+1.16%) |
Mar 07, 2019 | 1.730 | 1.730 | 1.730 | 0 | -0.02(-1.14%) | |
Mar 06, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 3,000 | +0.01(+0.57%) |
Mar 05, 2019 | 1.740 | 1.740 | 1.740 | 1.740 | 5,000 | -0.01(-0.57%) |
Mar 04, 2019 | 1.730 | 1.750 | 1.730 | 1.750 | 4,000 | +0.02(+1.16%) |
Mar 01, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 1,000 | +0.01(+0.58%) |
Feb 28, 2019 | 1.740 | 1.740 | 1.700 | 1.720 | 24,550 | -0.03(-1.71%) |
Feb 27, 2019 | 1.770 | 1.820 | 1.750 | 1.750 | 16,000 | -0.12(-6.42%) |
Feb 26, 2019 | 1.830 | 1.870 | 1.825 | 1.870 | 11,985 | +0.02(+1.08%) |
Feb 25, 2019 | 1.870 | 1.870 | 1.850 | 1.850 | 920 | +0.05(+2.78%) |
Feb 21, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.04(-2.17%) | |
Feb 20, 2019 | 1.850 | 1.870 | 1.830 | 1.840 | 21,266 | -0.01(-0.54%) |
Feb 19, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 1,240 | -0.01(-0.54%) |
Feb 15, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 1,500 | +0.00(+0.00%) |
Feb 14, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 924 | +0.02(+1.20%) |
Feb 13, 2019 | 1.850 | 1.870 | 1.838 | 1.838 | 3,000 | -0.10(-5.26%) |
Feb 06, 2019 | 1.940 | 1.940 | 1.940 | 0 | -0.03(-1.52%) | |
Feb 05, 2019 | 1.900 | 1.970 | 1.900 | 1.970 | 2,600 | +0.07(+3.68%) |
Feb 04, 2019 | 1.940 | 1.940 | 1.900 | 1.900 | 7,520 | -0.05(-2.56%) |
Feb 01, 2019 | 1.950 | 1.950 | 1.875 | 1.950 | 6,500 | -0.03(-1.52%) |
Jan 31, 2019 | 1.982 | 2.000 | 1.980 | 1.980 | 10,600 | +0.00(+0.00%) |
Jan 30, 2019 | 1.990 | 2.015 | 1.980 | 1.980 | 2,610 | -0.08(-3.88%) |
Jan 29, 2019 | 2.230 | 2.230 | 2.060 | 2.060 | 10,321 | -0.17(-7.42%) |
Jan 28, 2019 | 2.225 | 2.225 | 2.225 | 2.225 | 1,000 | -0.01(-0.63%) |
Jan 24, 2019 | 2.239 | 2.239 | 2.239 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 2.239 | 2.239 | 2.239 | 0 | +0.09(+4.14%) | |
Jan 16, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 10,000 | +0.00(+0.00%) |
Jan 15, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.00(+0.00%) |
Dec 31, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.03(+1.42%) | |
Dec 27, 2018 | 2.120 | 2.120 | 2.120 | 0 | +0.02(+0.95%) | |
Dec 26, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 250 | +0.02(+0.72%) |
Dec 24, 2018 | 2.085 | 2.085 | 2.085 | 2.085 | 600 | -0.00(-0.24%) |
Dec 20, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.11(+5.56%) | |
Dec 19, 2018 | 1.980 | 1.980 | 1.980 | 16 | +0.00(+0.00%) | |
Dec 12, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 1.980 | 1.980 | 1.980 | 0 | -0.14(-6.60%) | |
Dec 07, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 1,600 | +0.12(+6.00%) |
Dec 06, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 8,047 | -0.15(-6.98%) |
Dec 04, 2018 | 2.150 | 2.150 | 2.150 | 2,000 | +0.00(+0.00%) | |
Dec 03, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 200 | +0.05(+2.38%) |
Nov 30, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 13,000 | -0.04(-1.87%) |
Nov 29, 2018 | 2.140 | 2.140 | 2.140 | 10 | +0.00(+0.00%) | |
Nov 26, 2018 | 2.140 | 2.140 | 2.140 | 0 | +0.12(+5.94%) | |
Nov 19, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.10(-4.72%) | |
Nov 08, 2018 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 800 | +0.13(+6.53%) |
Nov 05, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 1.990 | 1.990 | 1.990 | 1.990 | 500 | +0.02(+1.02%) |
Nov 01, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 225 | +0.14(+7.65%) |
Oct 31, 2018 | 1.830 | 1.830 | 1.830 | 1.830 | 937 | +0.09(+5.17%) |
Oct 30, 2018 | 1.740 | 1.740 | 1.740 | 1.740 | 3,000 | -0.06(-3.33%) |
Oct 29, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 9,000 | +0.02(+1.12%) |
Oct 26, 2018 | 1.750 | 1.780 | 1.750 | 1.780 | 1,200 | -0.03(-1.66%) |
Oct 25, 2018 | 1.810 | 1.810 | 1.810 | 50 | +0.00(+0.00%) | |
Oct 24, 2018 | 1.800 | 1.810 | 1.800 | 1.810 | 755 | +0.01(+0.56%) |
Oct 23, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 2,440 | +0.00(+0.00%) |
Oct 22, 2018 | 1.800 | 1.800 | 1.800 | 1.800 | 120 | -0.06(-3.23%) |
Oct 18, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.02(-1.06%) | |
Oct 17, 2018 | 1.900 | 1.900 | 1.880 | 1.880 | 2,750 | -0.03(-1.57%) |
Oct 16, 2018 | 1.910 | 1.910 | 1.910 | 1.910 | 3,000 | -0.01(-0.52%) |
Oct 15, 2018 | 1.950 | 1.950 | 1.920 | 1.920 | 1,310 | +0.00(+0.00%) |
Oct 12, 2018 | 1.920 | 1.920 | 1.920 | 1.920 | 200 | +0.02(+1.05%) |
Oct 11, 2018 | 1.950 | 1.970 | 1.900 | 1.900 | 3,344 | -0.05(-2.54%) |
Oct 10, 2018 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | +0.00(+0.00%) |
Oct 09, 2018 | 1.890 | 1.950 | 1.890 | 1.950 | 2,050 | +0.04(+2.07%) |
Oct 08, 2018 | 1.920 | 1.930 | 1.910 | 1.910 | 2,722 | -0.04(-2.05%) |
Oct 05, 2018 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 | -0.00(-0.01%) |
Oct 04, 2018 | 1.950 | 1.950 | 1.950 | 1.950 | 3,083 | -0.06(-2.98%) |
Oct 03, 2018 | 2.050 | 2.050 | 1.980 | 2.010 | 10,800 | -0.02(-0.99%) |
Oct 02, 2018 | 2.000 | 2.030 | 2.000 | 2.030 | 8,440 | -0.03(-1.46%) |
Oct 01, 2018 | 2.060 | 2.060 | 2.060 | 2.060 | 1,552 | -0.02(-0.96%) |
Sep 28, 2018 | 2.000 | 2.080 | 2.000 | 2.080 | 22,400 | +0.08(+4.00%) |
Sep 27, 2018 | 2.030 | 2.040 | 2.000 | 2.000 | 10,500 | -0.08(-3.85%) |
Sep 26, 2018 | 2.080 | 2.080 | 2.080 | 2.080 | 937 | +0.00(+0.00%) |
Sep 25, 2018 | 2.070 | 2.080 | 2.050 | 2.080 | 47,950 | -0.04(-1.89%) |
Sep 24, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 2,050 | -0.04(-1.85%) |
Sep 20, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 2.160 | 2.160 | 2.160 | 2.160 | 1,035 | -0.01(-0.46%) |
Sep 18, 2018 | 2.050 | 2.170 | 2.050 | 2.170 | 900 | +0.01(+0.46%) |
Sep 17, 2018 | 2.130 | 2.160 | 2.130 | 2.160 | 2,444 | +0.03(+1.41%) |
Sep 14, 2018 | 2.120 | 2.140 | 2.120 | 2.130 | 5,600 | -0.01(-0.47%) |
Sep 13, 2018 | 2.040 | 2.140 | 2.040 | 2.140 | 1,300 | +0.10(+4.90%) |
Sep 11, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Sep 07, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.11(-5.09%) | |
Sep 06, 2018 | 2.160 | 2.160 | 2.060 | 2.160 | 11,075 | -0.09(-4.00%) |
Aug 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Aug 30, 2018 | 2.240 | 2.260 | 2.240 | 2.260 | 1,798 | -0.02(-0.88%) |
Aug 29, 2018 | 2.280 | 2.280 | 2.230 | 2.280 | 915 | +0.07(+3.17%) |
Aug 24, 2018 | 2.210 | 2.210 | 2.210 | 0 | -0.07(-3.07%) | |
Aug 23, 2018 | 2.280 | 2.280 | 2.280 | 50 | +0.00(+0.00%) | |
Aug 21, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 2.200 | 2.280 | 2.200 | 2.280 | 2,008 | +0.06(+2.70%) |
Aug 15, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.02(-0.89%) | |
Aug 14, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 8,200 | -0.02(-0.88%) |
Aug 13, 2018 | 2.260 | 2.260 | 2.260 | 2.260 | 2,000 | +0.06(+2.73%) |
Aug 10, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 1,700 | -0.05(-2.22%) |
Aug 09, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 900 | +0.00(+0.00%) |
Aug 08, 2018 | 2.170 | 2.250 | 2.170 | 2.250 | 4,771 | -0.02(-0.88%) |
Aug 03, 2018 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
Aug 02, 2018 | 2.150 | 2.259 | 2.150 | 2.250 | 400 | -0.01(-0.44%) |
Aug 01, 2018 | 2.260 | 2.260 | 2.260 | 2.260 | 100 | -0.04(-1.74%) |
Jul 30, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.03(+1.32%) | |
Jul 27, 2018 | 2.270 | 2.270 | 2.270 | 2.270 | 5,100 | +0.08(+3.42%) |
Jul 20, 2018 | 2.195 | 2.195 | 2.195 | 0 | -0.02(-0.68%) | |
Jul 16, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.01(+0.45%) | |
Jul 11, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Jul 10, 2018 | 2.220 | 2.220 | 2.220 | 2.220 | 3,345 | -0.03(-1.33%) |
Jul 09, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | +0.03(+1.35%) |
Jul 05, 2018 | 2.220 | 2.220 | 2.220 | 0 | +0.01(+0.45%) | |
Jul 03, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.140 | 2.210 | 2.140 | 2.210 | 2,760 | -0.01(-0.45%) |
Jun 29, 2018 | 2.220 | 2.220 | 2.220 | 2.220 | 500 | +0.08(+3.74%) |
Jun 27, 2018 | 2.140 | 2.140 | 2.140 | 0 | -0.07(-3.17%) | |
Jun 26, 2018 | 2.210 | 2.210 | 2.210 | 2.210 | 1,200 | -0.04(-1.78%) |
Jun 25, 2018 | 2.200 | 2.250 | 2.170 | 2.250 | 1,788 | +0.04(+1.81%) |
Jun 22, 2018 | 2.330 | 2.330 | 2.210 | 2.210 | 7,360 | -0.05(-2.21%) |
Jun 20, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.10(-4.24%) | |
Jun 15, 2018 | 2.360 | 2.360 | 2.360 | 5 | +0.02(+0.85%) | |
Jun 14, 2018 | 2.340 | 2.340 | 2.340 | 2.340 | 1,204 | +0.06(+2.63%) |
Jun 11, 2018 | 2.280 | 2.280 | 2.280 | 1 | +0.07(+3.12%) | |
Jun 06, 2018 | 2.211 | 2.211 | 2.211 | 0 | -0.10(-4.28%) | |
Jun 05, 2018 | 2.360 | 2.360 | 2.200 | 2.310 | 1,799 | -0.03(-1.28%) |
Jun 04, 2018 | 2.340 | 2.340 | 2.340 | 2.340 | 23,000 | +0.09(+4.00%) |
May 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
May 30, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 700 | -0.09(-3.85%) |
May 29, 2018 | 2.340 | 2.340 | 2.340 | 2.340 | 2,750 | +0.09(+4.00%) |
May 25, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.14(-5.86%) | |
May 17, 2018 | 2.390 | 2.390 | 2.390 | 0 | +0.07(+3.02%) | |
May 15, 2018 | 2.320 | 2.320 | 2.320 | 0 | -0.16(-6.45%) | |
May 11, 2018 | 2.480 | 2.480 | 2.480 | 70 | -0.02(-0.80%) | |
May 10, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 300 | +0.13(+5.49%) |
May 09, 2018 | 2.370 | 2.370 | 2.370 | 2.370 | 6,000 | -0.13(-5.20%) |
May 08, 2018 | 2.350 | 2.500 | 2.300 | 2.500 | 6,750 | -0.20(-7.41%) |
May 07, 2018 | 2.380 | 2.700 | 2.380 | 2.700 | 2,300 | +0.00(+0.00%) |
May 04, 2018 | 2.710 | 2.710 | 2.700 | 2.700 | 8,000 | +0.12(+4.65%) |
May 03, 2018 | 2.540 | 2.580 | 2.450 | 2.580 | 16,400 | +0.03(+1.18%) |
May 02, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 2,900 | +0.24(+10.39%) |
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.