Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.410 1.420 1.360 1.390 1,189,322 +0.00(+0.00%)
Apr 29, 2019 1.410 1.430 1.360 1.390 1,372,627 -0.03(-2.11%)
Apr 26, 2019 1.430 1.440 1.380 1.420 793,600 -0.02(-1.39%)
Apr 25, 2019 1.430 1.490 1.370 1.440 1,467,705 +0.01(+0.70%)
Apr 24, 2019 1.510 1.520 1.410 1.430 1,147,070 -0.08(-5.30%)
Apr 23, 2019 1.470 1.550 1.450 1.510 1,252,015 +0.05(+3.42%)
Apr 22, 2019 1.420 1.480 1.400 1.460 595,743 +0.05(+3.55%)
Apr 18, 2019 1.400 1.430 1.360 1.410 919,900 +0.00(+0.00%)
Apr 17, 2019 1.440 1.450 1.390 1.410 593,867 -0.03(-2.08%)
Apr 16, 2019 1.460 1.470 1.380 1.440 1,035,077 -0.02(-1.37%)
Apr 15, 2019 1.450 1.480 1.430 1.460 587,415 +0.01(+0.69%)
Apr 12, 2019 1.460 1.485 1.420 1.450 1,146,000 +0.05(+3.57%)
Apr 11, 2019 1.500 1.500 1.400 1.400 973,245 -0.10(-6.67%)
Apr 10, 2019 1.470 1.510 1.440 1.500 1,223,526 +0.05(+3.45%)
Apr 09, 2019 1.470 1.480 1.370 1.450 1,382,385 +0.00(+0.00%)
Apr 08, 2019 1.430 1.480 1.420 1.450 888,629 +0.02(+1.40%)
Apr 05, 2019 1.380 1.430 1.380 1.430 1,216,200 +0.07(+5.15%)
Apr 04, 2019 1.320 1.390 1.310 1.360 914,868 +0.03(+2.26%)
Apr 03, 2019 1.350 1.400 1.310 1.330 841,210 -0.01(-0.75%)
Apr 02, 2019 1.350 1.380 1.310 1.340 1,042,897 +0.00(+0.00%)
Apr 01, 2019 1.280 1.360 1.270 1.340 1,458,579 +0.09(+7.20%)
Mar 29, 2019 1.290 1.300 1.240 1.250 1,867,100 -0.02(-1.57%)
Mar 28, 2019 1.310 1.340 1.240 1.270 1,197,107 -0.06(-4.51%)
Mar 27, 2019 1.310 1.360 1.280 1.330 747,451 +0.03(+2.31%)
Mar 26, 2019 1.310 1.350 1.270 1.300 1,095,068 +0.03(+2.36%)
Mar 25, 2019 1.330 1.360 1.230 1.270 1,211,504 -0.06(-4.51%)
Mar 22, 2019 1.400 1.415 1.305 1.330 1,511,400 -0.09(-6.34%)
Mar 21, 2019 1.440 1.500 1.410 1.420 1,177,451 -0.01(-0.70%)
Mar 20, 2019 1.350 1.450 1.350 1.430 1,241,162 +0.08(+5.93%)
Mar 19, 2019 1.450 1.470 1.320 1.350 1,561,935 -0.08(-5.59%)
Mar 18, 2019 1.300 1.450 1.280 1.430 1,380,615 +0.13(+10.00%)
Mar 15, 2019 1.260 1.330 1.260 1.300 1,301,000 +0.02(+1.56%)
Mar 14, 2019 1.240 1.340 1.220 1.280 1,311,663 -0.06(-4.48%)
Mar 13, 2019 1.270 1.390 1.270 1.340 1,708,208 +0.08(+6.35%)
Mar 12, 2019 1.260 1.290 1.220 1.260 1,214,771 +0.02(+1.61%)
Mar 11, 2019 1.150 1.250 1.130 1.240 1,214,371 +0.10(+8.77%)
Mar 08, 2019 1.140 1.150 1.110 1.140 760,500 -0.02(-1.72%)
Mar 07, 2019 1.210 1.220 1.160 1.160 502,466 -0.04(-3.33%)
Mar 06, 2019 1.230 1.250 1.180 1.200 747,155 -0.04(-3.23%)
Mar 05, 2019 1.240 1.260 1.210 1.240 615,564 +0.00(+0.00%)
Mar 04, 2019 1.260 1.300 1.230 1.240 524,053 +0.00(+0.00%)
Mar 01, 2019 1.260 1.290 1.230 1.240 434,200 -0.01(-0.80%)
Feb 28, 2019 1.290 1.310 1.220 1.250 861,578 -0.03(-2.34%)
Feb 27, 2019 1.280 1.330 1.270 1.280 662,391 +0.02(+1.59%)
Feb 26, 2019 1.320 1.330 1.260 1.260 291,246 -0.06(-4.55%)
Feb 25, 2019 1.390 1.400 1.250 1.320 995,084 -0.07(-5.04%)
Feb 22, 2019 1.230 1.400 1.230 1.390 1,306,300 +0.18(+14.88%)
Feb 21, 2019 1.310 1.370 1.184 1.210 1,104,847 -0.11(-8.33%)
Feb 20, 2019 1.250 1.340 1.240 1.320 1,890,307 +0.08(+6.45%)
Feb 19, 2019 1.170 1.260 1.170 1.240 2,218,118 +0.07(+5.98%)
Feb 15, 2019 1.210 1.235 1.150 1.170 1,789,700 -0.02(-1.68%)
Feb 14, 2019 1.180 1.220 1.160 1.190 522,160 +0.01(+0.85%)
Feb 13, 2019 1.150 1.220 1.130 1.180 1,068,144 +0.06(+5.36%)
Feb 12, 2019 1.110 1.150 1.090 1.120 534,507 +0.04(+3.70%)
Feb 11, 2019 1.100 1.110 1.070 1.080 707,829 -0.02(-1.82%)
Feb 08, 2019 1.070 1.110 1.010 1.100 1,413,900 +0.04(+3.77%)
Feb 07, 2019 1.110 1.140 1.060 1.060 1,147,790 -0.08(-7.02%)
Feb 06, 2019 1.120 1.140 1.080 1.140 921,717 +0.02(+1.79%)
Feb 05, 2019 1.160 1.170 1.100 1.120 718,209 -0.04(-3.45%)
Feb 04, 2019 1.190 1.190 1.110 1.160 1,041,017 -0.03(-2.52%)
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.