Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.600 1.650 1.570 1.585 63,300 -0.04(-2.16%)
Jan 30, 2020 1.650 1.660 1.600 1.620 49,677 -0.03(-1.82%)
Jan 29, 2020 1.660 1.680 1.626 1.650 39,358 -0.01(-0.60%)
Jan 28, 2020 1.620 1.660 1.600 1.660 58,314 +0.05(+3.11%)
Jan 27, 2020 1.630 1.660 1.610 1.610 64,998 -0.09(-5.29%)
Jan 24, 2020 1.680 1.700 1.610 1.700 178,000 +0.05(+3.03%)
Jan 23, 2020 1.690 1.730 1.650 1.650 70,711 -0.07(-4.07%)
Jan 22, 2020 1.700 1.750 1.670 1.720 237,885 +0.02(+1.18%)
Jan 21, 2020 1.730 1.779 1.650 1.700 101,827 -0.01(-0.58%)
Jan 17, 2020 1.750 1.770 1.670 1.710 94,000 -0.02(-1.16%)
Jan 16, 2020 1.680 1.730 1.650 1.730 58,635 +0.05(+2.98%)
Jan 15, 2020 1.710 1.730 1.660 1.680 46,603 -0.03(-1.75%)
Jan 14, 2020 1.640 1.750 1.610 1.710 101,208 +0.06(+3.64%)
Jan 13, 2020 1.650 1.690 1.620 1.650 37,699 +0.00(+0.30%)
Jan 10, 2020 1.690 1.710 1.620 1.645 121,500 -0.03(-2.08%)
Jan 09, 2020 1.670 1.700 1.637 1.680 29,597 +0.01(+0.60%)
Jan 08, 2020 1.660 1.700 1.600 1.670 69,899 -0.01(-0.42%)
Jan 07, 2020 1.730 1.770 1.550 1.677 359,183 -0.05(-3.06%)
Jan 06, 2020 1.800 1.814 1.700 1.730 113,082 -0.07(-3.89%)
Jan 03, 2020 1.840 1.850 1.750 1.800 151,600 -0.05(-2.70%)
Jan 02, 2020 1.690 1.940 1.685 1.850 643,473 +0.15(+8.82%)
Dec 31, 2019 1.570 1.720 1.570 1.700 331,600 +0.14(+8.97%)
Dec 30, 2019 1.540 1.590 1.508 1.560 92,385 +0.01(+0.65%)
Dec 27, 2019 1.580 1.600 1.530 1.550 103,100 -0.03(-1.90%)
Dec 26, 2019 1.560 1.600 1.560 1.580 94,767 -0.02(-1.25%)
Dec 24, 2019 1.550 1.630 1.550 1.600 83,100 +0.04(+2.56%)
Dec 23, 2019 1.550 1.630 1.510 1.560 207,910 +0.02(+1.30%)
Dec 20, 2019 1.520 1.550 1.510 1.540 145,000 +0.01(+0.65%)
Dec 19, 2019 1.490 1.540 1.470 1.530 120,921 +0.05(+3.38%)
Dec 18, 2019 1.500 1.550 1.470 1.480 106,704 -0.04(-2.63%)
Dec 17, 2019 1.470 1.560 1.440 1.520 318,033 +0.05(+3.40%)
Dec 16, 2019 1.470 1.600 1.430 1.470 300,474 -0.04(-2.65%)
Dec 13, 2019 1.530 1.580 1.480 1.510 107,600 -0.02(-1.31%)
Dec 12, 2019 1.570 1.630 1.490 1.530 225,890 -0.05(-3.16%)
Dec 11, 2019 1.590 1.610 1.490 1.580 182,002 +0.01(+0.64%)
Dec 10, 2019 1.530 1.600 1.460 1.570 790,022 +0.05(+3.29%)
Dec 09, 2019 1.600 1.600 1.510 1.520 811,680 -0.05(-3.18%)
Dec 06, 2019 1.890 1.890 1.410 1.570 2,295,300 -0.27(-14.67%)
Dec 05, 2019 1.790 1.870 1.700 1.840 183,339 +0.05(+2.79%)
Dec 04, 2019 1.790 1.850 1.700 1.790 220,150 +0.02(+1.13%)
Dec 03, 2019 1.630 1.890 1.570 1.770 648,509 +0.14(+8.59%)
Dec 02, 2019 1.800 1.842 1.620 1.630 266,054 -0.17(-9.44%)
Nov 29, 2019 1.900 1.900 1.720 1.800 100,400 -0.10(-5.26%)
Nov 27, 2019 1.900 1.940 1.850 1.900 189,500 +0.00(+0.00%)
Nov 26, 2019 1.760 2.020 1.720 1.900 286,826 +0.13(+7.34%)
Nov 25, 2019 1.660 1.780 1.630 1.770 121,141 +0.12(+7.27%)
Nov 22, 2019 1.670 1.680 1.600 1.650 108,400 +0.00(+0.00%)
Nov 21, 2019 1.550 1.670 1.540 1.650 226,954 +0.12(+7.84%)
Nov 20, 2019 1.400 1.590 1.390 1.530 293,612 +0.14(+10.07%)
Nov 19, 2019 1.390 1.470 1.367 1.390 174,887 +0.00(+0.00%)
Nov 18, 2019 1.450 1.470 1.360 1.390 156,425 -0.05(-3.47%)
Nov 15, 2019 1.430 1.510 1.400 1.440 248,500 -0.02(-1.37%)
Nov 14, 2019 1.540 1.560 1.410 1.460 266,250 -0.05(-3.31%)
Nov 13, 2019 1.370 1.550 1.370 1.510 673,558 +0.15(+11.03%)
Nov 12, 2019 1.430 1.480 1.290 1.360 389,951 -0.10(-6.85%)
Nov 11, 2019 1.500 1.523 1.395 1.460 190,962 -0.02(-1.35%)
Nov 08, 2019 1.500 1.630 1.480 1.480 632,100 -0.02(-1.33%)
Nov 07, 2019 1.840 1.870 1.440 1.500 597,442 -0.29(-16.20%)
Nov 06, 2019 1.890 2.050 1.750 1.790 726,744 -0.16(-8.21%)
Nov 05, 2019 2.100 2.140 1.800 1.950 597,440 -0.48(-19.75%)
Nov 04, 2019 2.600 2.600 2.340 2.430 226,317 -0.01(-0.41%)
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.