Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 25, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
| May 20, 2020 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) | |
| May 19, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 7,600 | -0.05(-3.45%) |
| May 13, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
| May 12, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 592 | -0.07(-4.64%) |
| May 11, 2020 | 1.510 | 1.510 | 1.510 | 1.510 | 500 | +0.12(+8.63%) |
| May 05, 2020 | 1.390 | 1.390 | 1.390 | 0 | -0.06(-4.14%) | |
| May 04, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 300 | +0.07(+5.07%) |
| May 01, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 400 | +0.07(+5.34%) |
| Apr 23, 2020 | 1.310 | 1.310 | 1.310 | 0 | -0.14(-9.66%) | |
| Apr 21, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.00(+0.00%) |
| Apr 14, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.11%) | |
| Apr 08, 2020 | 1.420 | 1.420 | 1.420 | 0 | +0.15(+11.81%) | |
| Apr 07, 2020 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | +0.02(+1.60%) |
| Apr 06, 2020 | 1.260 | 1.260 | 1.250 | 1.250 | 1,300 | +0.00(+0.00%) |
| Apr 02, 2020 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
| Apr 01, 2020 | 1.270 | 1.270 | 1.270 | 1.270 | 10,200 | -0.19(-13.01%) |
| Mar 27, 2020 | 1.460 | 1.460 | 1.460 | 0 | +0.16(+12.31%) | |
| Mar 25, 2020 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Mar 24, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | +0.10(+8.70%) |
| Mar 18, 2020 | 1.150 | 1.150 | 1.150 | 0 | -0.15(-11.54%) | |
| Mar 17, 2020 | 1.330 | 1.330 | 1.110 | 1.300 | 12,800 | -0.10(-7.14%) |
| Mar 12, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Mar 11, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | +0.00(+0.00%) |
| Mar 10, 2020 | 1.390 | 1.470 | 1.330 | 1.400 | 25,700 | +0.07(+5.26%) |
| Mar 09, 2020 | 1.470 | 1.470 | 1.330 | 1.330 | 12,970 | -0.16(-10.74%) |
| Feb 28, 2020 | 1.490 | 1.490 | 1.490 | 0 | -0.08(-5.10%) | |
| Feb 21, 2020 | 1.570 | 1.570 | 1.570 | 0 | +0.01(+0.64%) | |
| Feb 20, 2020 | 1.560 | 1.560 | 1.560 | 5 | +0.00(+0.00%) | |
| Feb 18, 2020 | 1.560 | 1.560 | 1.560 | 0 | -0.08(-4.88%) | |
| Feb 14, 2020 | 1.640 | 1.640 | 1.640 | 0 | -0.20(-10.87%) | |
| Feb 13, 2020 | 1.770 | 1.840 | 1.610 | 1.840 | 1,100 | -0.01(-0.54%) |
| Feb 12, 2020 | 1.850 | 1.850 | 1.850 | 65 | +0.00(+0.00%) | |
| Feb 11, 2020 | 1.850 | 1.850 | 1.850 | 135 | +0.00(+0.00%) | |
| Feb 10, 2020 | 1.700 | 1.850 | 1.540 | 1.850 | 2,273 | +0.07(+3.93%) |
| Feb 06, 2020 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
| Feb 04, 2020 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.09(+5.26%) |
| Jan 31, 2020 | 1.750 | 1.750 | 1.710 | 1.710 | 5,172 | +0.00(+0.00%) |
| Jan 29, 2020 | 1.710 | 1.710 | 1.710 | 0 | +0.06(+3.64%) | |
| Jan 28, 2020 | 1.810 | 1.810 | 1.650 | 1.650 | 5,100 | -0.16(-8.84%) |
| Jan 24, 2020 | 1.810 | 1.810 | 1.810 | 0 | +0.12(+7.10%) | |
| Jan 22, 2020 | 1.690 | 1.690 | 1.690 | 0 | -0.12(-6.63%) | |
| Jan 21, 2020 | 1.510 | 1.810 | 1.510 | 1.810 | 5,950 | +0.41(+29.29%) |
| Jan 20, 2020 | 1.650 | 1.660 | 1.400 | 1.400 | 5,420 | -0.41(-22.65%) |
| Jan 17, 2020 | 1.860 | 1.860 | 1.810 | 1.810 | 2,000 | -0.14(-7.18%) |
| Jan 16, 2020 | 1.960 | 1.960 | 1.950 | 1.950 | 300 | -0.15(-7.14%) |
| Jan 15, 2020 | 2.000 | 2.150 | 2.000 | 2.100 | 28,092 | +0.08(+3.96%) |
| Jan 14, 2020 | 1.940 | 2.020 | 1.940 | 2.020 | 29,600 | +0.08(+4.12%) |
| Jan 13, 2020 | 1.940 | 1.940 | 1.940 | 1.940 | 3,700 | +0.04(+2.11%) |
| Jan 10, 2020 | 2.040 | 2.040 | 1.900 | 1.900 | 12,400 | -0.09(-4.52%) |
| Jan 09, 2020 | 2.020 | 2.020 | 1.900 | 1.990 | 1,973 | +0.23(+13.07%) |
| Jan 08, 2020 | 1.940 | 2.060 | 1.750 | 1.760 | 9,945 | +0.03(+1.73%) |
| Jan 07, 2020 | 1.730 | 1.730 | 1.730 | 1.730 | 1,650 | +0.00(+0.00%) |
| Dec 27, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 1,650 | +0.12(+7.45%) |
| Dec 23, 2019 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 1.610 | 1.610 | 1.610 | 1.610 | 600 | +0.00(+0.00%) |
| Dec 18, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.04(-2.42%) | |
| Dec 17, 2019 | 1.600 | 1.650 | 1.550 | 1.650 | 6,200 | +0.10(+6.45%) |
| Dec 02, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.30(-16.22%) | |
| Nov 27, 2019 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
| Nov 26, 2019 | 1.910 | 1.910 | 1.900 | 1.900 | 900 | -0.10(-5.00%) |
| Nov 25, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
| Nov 22, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 250 | -0.10(-4.76%) |
| Nov 21, 2019 | 1.640 | 2.100 | 1.640 | 2.100 | 16,845 | +0.59(+39.07%) |
| Nov 19, 2019 | 1.510 | 1.510 | 1.510 | 0 | +0.11(+7.86%) | |
| Nov 15, 2019 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Nov 14, 2019 | 1.510 | 1.510 | 1.500 | 1.500 | 500 | -0.05(-3.23%) |
| Nov 11, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 1.540 | 1.550 | 1.540 | 1.550 | 1,100 | +0.01(+0.65%) |
| Nov 06, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.08(+5.48%) | |
| Nov 04, 2019 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 1.460 | 1.460 | 1.460 | 0 | +0.07(+5.04%) | |
| Oct 29, 2019 | 1.350 | 1.390 | 1.330 | 1.390 | 6,500 | -0.09(-6.08%) |
| Oct 25, 2019 | 1.480 | 1.480 | 1.480 | 0 | +0.15(+11.28%) | |
| Oct 17, 2019 | 1.330 | 1.330 | 1.330 | 0 | -0.01(-0.75%) | |
| Oct 15, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Oct 11, 2019 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.05(-3.55%) | |
| Sep 27, 2019 | 1.410 | 1.410 | 1.410 | 0 | -0.13(-8.44%) | |
| Sep 19, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.19(+14.07%) | |
| Sep 13, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
| Sep 09, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.01(-0.74%) | |
| Sep 04, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Sep 03, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
| Aug 28, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.10(-6.90%) | |
| Aug 27, 2019 | 1.390 | 1.460 | 1.390 | 1.450 | 2,800 | -0.11(-7.05%) |
| Aug 26, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 2,500 | -0.09(-5.45%) |
| Aug 23, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | +0.01(+0.61%) |
| Aug 22, 2019 | 1.560 | 1.650 | 1.560 | 1.640 | 1,264 | -0.01(-0.61%) |
| Aug 21, 2019 | 1.650 | 1.650 | 1.650 | 46 | +0.00(+0.00%) | |
| Aug 20, 2019 | 1.640 | 1.650 | 1.640 | 1.650 | 600 | +0.08(+5.10%) |
| Aug 19, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 2,000 | -0.04(-2.48%) |
| Aug 12, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.02(-1.23%) | |
| Aug 09, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 1,194 | -0.12(-6.86%) |
| Aug 08, 2019 | 1.750 | 1.750 | 1.750 | 47 | +0.00(+0.00%) | |
| Aug 06, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.14(+8.70%) | |
| Aug 02, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.14(-8.00%) | |
| Aug 01, 2019 | 1.930 | 1.930 | 1.700 | 1.750 | 1,234 | +0.10(+6.06%) |
| Jul 31, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 | -0.10(-5.71%) |
| Jul 30, 2019 | 1.750 | 1.750 | 1.660 | 1.750 | 1,200 | +0.04(+2.34%) |
| Jul 23, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| Jul 17, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.09(+5.59%) | |
| Jul 15, 2019 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Jul 12, 2019 | 1.800 | 1.800 | 1.490 | 1.600 | 7,000 | -0.29(-15.34%) |
| Jul 11, 2019 | 1.900 | 1.900 | 1.800 | 1.890 | 2,951 | +0.04(+2.16%) |
| Jul 10, 2019 | 2.050 | 2.050 | 1.850 | 1.850 | 32,447 | -0.21(-10.19%) |
| Jul 09, 2019 | 2.080 | 2.080 | 2.000 | 2.060 | 11,890 | -0.02(-0.96%) |
| Jul 08, 2019 | 2.150 | 2.150 | 2.080 | 2.080 | 4,000 | -0.07(-3.26%) |
| Jul 05, 2019 | 2.250 | 2.250 | 2.150 | 2.150 | 7,200 | -0.10(-4.44%) |
| Jul 04, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 208 | -0.05(-2.17%) |
| Jul 03, 2019 | 2.350 | 2.400 | 2.220 | 2.300 | 5,604 | -0.06(-2.54%) |
| Jul 02, 2019 | 2.360 | 2.360 | 2.360 | 2.360 | 1,800 | +0.01(+0.43%) |
| Jun 28, 2019 | 2.350 | 2.350 | 2.350 | 0 | -0.26(-9.96%) | |
| Jun 27, 2019 | 2.610 | 2.610 | 2.500 | 2.610 | 3,900 | +0.16(+6.53%) |
| Jun 26, 2019 | 2.510 | 2.510 | 2.450 | 2.450 | 1,900 | -0.24(-8.92%) |
| Jun 25, 2019 | 2.560 | 2.690 | 2.500 | 2.690 | 7,184 | +0.02(+0.75%) |
| Jun 24, 2019 | 2.550 | 2.670 | 2.550 | 2.670 | 6,700 | +0.12(+4.71%) |
| Jun 21, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 318 | +0.04(+1.59%) |
| Jun 20, 2019 | 2.510 | 2.510 | 2.510 | 50 | +0.00(+0.00%) | |
| Jun 19, 2019 | 2.700 | 2.700 | 2.510 | 2.510 | 15,709 | -0.21(-7.72%) |
| Jun 18, 2019 | 2.600 | 2.740 | 2.600 | 2.720 | 22,425 | +0.12(+4.62%) |
| Jun 17, 2019 | 2.540 | 2.600 | 2.540 | 2.600 | 10,184 | +0.20(+8.33%) |
| Jun 14, 2019 | 2.400 | 2.400 | 2.400 | 80 | +0.00(+0.00%) | |
| Jun 13, 2019 | 2.500 | 2.510 | 2.400 | 2.400 | 2,479 | -0.10(-4.00%) |
| Jun 12, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 1,200 | -0.10(-3.85%) |
| Jun 11, 2019 | 2.500 | 2.600 | 2.500 | 2.600 | 13,000 | +0.10(+4.00%) |
| Jun 10, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 2,004 | +0.00(+0.00%) |
| Jun 07, 2019 | 2.570 | 2.570 | 2.500 | 2.500 | 3,899 | +0.00(+0.00%) |
| Jun 06, 2019 | 2.500 | 2.500 | 2.500 | 10 | +0.00(+0.00%) | |
| Jun 05, 2019 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
| Jun 04, 2019 | 2.550 | 2.550 | 2.490 | 2.500 | 1,845 | +0.20(+8.70%) |
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.
