Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.695 1.700 1.675 1.690 66,800 -0.01(-0.59%)
Aug 29, 2019 1.720 1.720 1.680 1.700 6,026 +0.04(+2.41%)
Aug 28, 2019 1.710 1.780 1.660 1.660 15,895 -0.05(-2.92%)
Aug 27, 2019 1.765 1.780 1.650 1.710 27,741 -0.06(-3.39%)
Aug 26, 2019 1.740 1.775 1.700 1.770 8,969 +0.03(+1.72%)
Aug 23, 2019 1.780 1.780 1.740 1.740 1,400 -0.02(-1.14%)
Aug 22, 2019 1.795 1.800 1.760 1.760 12,923 -0.03(-1.68%)
Aug 21, 2019 1.800 1.800 1.790 1.790 2,990 +0.04(+2.29%)
Aug 20, 2019 1.805 1.830 1.650 1.750 95,176 -0.03(-1.69%)
Aug 19, 2019 1.705 1.880 1.705 1.780 20,096 +0.08(+4.71%)
Aug 16, 2019 1.720 1.770 1.640 1.700 75,200 -0.02(-1.16%)
Aug 15, 2019 1.790 1.790 1.600 1.720 78,650 -0.07(-3.91%)
Aug 14, 2019 1.770 2.000 1.650 1.790 116,075 +0.04(+2.29%)
Aug 13, 2019 1.590 1.750 1.590 1.750 50,691 +0.17(+10.76%)
Aug 12, 2019 1.580 1.625 1.580 1.580 1,677 +0.00(+0.00%)
Aug 09, 2019 1.680 1.680 1.580 1.580 25,900 +0.00(+0.00%)
Aug 08, 2019 1.540 1.590 1.540 1.580 9,983 +0.04(+2.60%)
Aug 07, 2019 1.590 1.640 1.530 1.540 32,133 -0.05(-3.14%)
Aug 06, 2019 1.597 1.630 1.550 1.590 19,950 +0.04(+2.58%)
Aug 05, 2019 1.550 1.750 1.250 1.550 118,705 -0.02(-1.27%)
Aug 02, 2019 1.580 1.600 1.510 1.570 21,100 +0.04(+2.28%)
Aug 01, 2019 1.350 2.000 1.350 1.535 112,146 +0.24(+18.99%)
Jul 31, 2019 1.000 1.350 0.9900 1.290 136,853 +0.30(+29.78%)
Jul 30, 2019 0.9899 1.020 0.9400 0.9940 33,074 +0.05(+5.74%)
Jul 29, 2019 0.9400 0.9500 0.9400 0.9400 7,696 -0.01(-1.04%)
Jul 26, 2019 0.9600 0.9750 0.8938 0.9499 41,700 -0.01(-1.05%)
Jul 25, 2019 0.9356 1.000 0.9356 0.9600 13,217 +0.02(+2.13%)
Jul 24, 2019 0.9500 1.002 0.9300 0.9400 22,674 -0.01(-0.58%)
Jul 23, 2019 1.016 1.016 0.9300 0.9455 13,735 -0.03(-3.55%)
Jul 22, 2019 0.9855 0.9900 0.9803 0.9803 5,774 +0.02(+2.11%)
Jul 19, 2019 0.9800 0.9900 0.9600 0.9600 2,400 -0.02(-1.54%)
Jul 18, 2019 0.8800 1.100 0.8800 0.9750 95,128 +0.07(+7.68%)
Jul 17, 2019 0.9000 0.9250 0.8800 0.9055 179,404 -0.01(-1.58%)
Jul 16, 2019 0.9100 0.9450 0.8750 0.9200 113,766 +0.02(+2.22%)
Jul 15, 2019 0.9400 0.9900 0.9000 0.9000 28,306 +0.01(+1.12%)
Jul 12, 2019 1.030 1.040 0.8800 0.8900 223,100 -0.11(-11.00%)
Jul 11, 2019 1.040 1.100 1.000 1.000 81,052 -0.05(-4.76%)
Jul 10, 2019 1.040 1.050 0.9800 1.050 92,242 +0.00(+0.00%)
Jul 09, 2019 1.050 1.100 0.9450 1.050 94,411 +0.03(+2.94%)
Jul 08, 2019 1.030 1.170 1.020 1.020 107,572 +0.00(+0.00%)
Jul 05, 2019 0.8600 1.057 0.8600 1.020 60,300 +0.16(+18.60%)
Jul 03, 2019 0.9000 1.000 0.8600 0.8600 199,100 -0.04(-4.44%)
Jul 02, 2019 0.9100 1.080 0.8450 0.9000 275,810 -0.03(-3.02%)
Jul 01, 2019 1.320 1.320 0.8750 0.9280 215,174 -0.25(-21.36%)
Jun 28, 2019 1.350 1.350 1.090 1.180 159,400 -0.13(-9.92%)
Jun 27, 2019 1.335 1.340 1.310 1.310 29,520 +0.03(+2.34%)
Jun 26, 2019 1.290 1.350 1.279 1.280 49,083 -0.02(-1.54%)
Jun 25, 2019 1.440 1.440 1.290 1.300 106,385 -0.10(-7.14%)
Jun 24, 2019 1.335 1.440 1.320 1.400 5,310 +0.08(+6.06%)
Jun 21, 2019 1.425 1.430 1.320 1.320 36,400 -0.07(-5.04%)
Jun 20, 2019 1.391 1.420 1.380 1.390 20,959 -0.01(-0.71%)
Jun 19, 2019 1.360 1.430 1.360 1.400 9,089 +0.05(+3.70%)
Jun 18, 2019 1.460 1.460 1.260 1.350 112,233 -0.09(-6.25%)
Jun 17, 2019 1.460 1.515 1.430 1.440 9,025 -0.01(-0.69%)
Jun 14, 2019 1.380 1.500 1.380 1.450 77,200 +0.06(+4.32%)
Jun 13, 2019 1.360 1.500 1.320 1.390 52,661 +0.02(+1.46%)
Jun 12, 2019 1.390 1.440 1.365 1.370 36,153 -0.02(-1.79%)
Jun 11, 2019 1.640 1.645 1.350 1.395 100,066 -0.23(-13.89%)
Jun 10, 2019 1.560 1.645 1.560 1.620 13,178 +0.03(+1.94%)
Jun 07, 2019 1.690 1.690 1.500 1.589 58,200 -0.10(-5.69%)
Jun 06, 2019 1.690 1.700 1.650 1.685 37,845 -0.01(-0.88%)
Jun 05, 2019 1.700 1.700 1.630 1.700 29,487 +0.00(+0.00%)
Jun 04, 2019 1.690 1.700 1.600 1.700 38,863 +0.02(+1.19%)
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.