MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.500 1.500 1.410 1.470 433,275 -0.01(-0.68%)
Feb 27, 2019 1.430 1.500 1.430 1.480 211,620 +0.06(+4.23%)
Feb 26, 2019 1.430 1.470 1.410 1.420 158,723 -0.01(-0.70%)
Feb 25, 2019 1.470 1.490 1.430 1.430 132,636 -0.03(-2.05%)
Feb 22, 2019 1.470 1.530 1.460 1.460 167,500 -0.03(-2.01%)
Feb 21, 2019 1.490 1.520 1.420 1.490 448,684 +0.00(+0.00%)
Feb 20, 2019 1.560 1.590 1.480 1.490 682,010 -0.06(-3.87%)
Feb 19, 2019 1.520 1.570 1.470 1.550 454,961 +0.01(+0.65%)
Feb 15, 2019 1.540 1.540 1.540 0 +0.03(+1.99%)
Feb 14, 2019 1.420 1.530 1.410 1.510 1,505,155 +0.11(+7.86%)
Feb 13, 2019 1.370 1.430 1.350 1.400 1,001,158 +0.04(+2.94%)
Feb 12, 2019 1.340 1.390 1.320 1.360 1,146,542 +0.05(+3.82%)
Feb 11, 2019 1.300 1.330 1.270 1.310 595,401 +0.01(+0.77%)
Feb 08, 2019 1.320 1.320 1.280 1.300 239,330 -0.02(-1.52%)
Feb 07, 2019 1.350 1.360 1.310 1.320 193,020 -0.06(-4.35%)
Feb 06, 2019 1.380 1.380 1.350 1.380 142,206 +0.01(+0.73%)
Feb 05, 2019 1.360 1.390 1.350 1.370 157,550 +0.01(+0.74%)
Feb 04, 2019 1.330 1.370 1.330 1.360 144,589 +0.01(+0.74%)
Feb 01, 2019 1.330 1.370 1.330 1.350 162,457 +0.00(+0.00%)
Jan 31, 2019 1.380 1.390 1.350 1.350 248,353 -0.03(-2.17%)
Jan 30, 2019 1.400 1.400 1.360 1.380 89,333 +0.01(+0.73%)
Jan 29, 2019 1.370 1.400 1.370 1.370 70,255 +0.00(+0.00%)
Jan 28, 2019 1.370 1.390 1.340 1.370 334,070 -0.03(-2.14%)
Jan 25, 2019 1.390 1.410 1.360 1.400 375,180 -0.02(-1.41%)
Jan 24, 2019 1.370 1.420 1.340 1.420 242,369 +0.04(+2.90%)
Jan 23, 2019 1.420 1.460 1.360 1.380 235,595 -0.04(-2.82%)
Jan 22, 2019 1.400 1.420 1.390 1.420 218,945 -0.02(-1.39%)
Jan 21, 2019 1.400 1.480 1.400 1.440 240,764 +0.02(+1.41%)
Jan 18, 2019 1.360 1.420 1.320 1.420 402,234 +0.06(+4.41%)
Jan 17, 2019 1.370 1.390 1.350 1.360 174,544 -0.02(-1.45%)
Jan 16, 2019 1.400 1.410 1.360 1.380 153,751 -0.02(-1.43%)
Jan 15, 2019 1.380 1.420 1.370 1.400 421,024 +0.02(+1.45%)
Jan 14, 2019 1.390 1.390 1.360 1.380 357,898 +0.00(+0.00%)
Jan 11, 2019 1.380 1.400 1.360 1.380 509,164 -0.02(-1.43%)
Jan 10, 2019 1.430 1.450 1.390 1.400 274,139 -0.03(-2.10%)
Jan 09, 2019 1.410 1.460 1.370 1.430 631,988 +0.00(+0.00%)
Jan 08, 2019 1.490 1.510 1.400 1.430 496,384 -0.03(-2.05%)
Jan 07, 2019 1.580 1.580 1.450 1.460 507,265 -0.08(-5.19%)
Jan 04, 2019 1.560 1.610 1.510 1.540 437,806 +0.03(+1.99%)
Jan 03, 2019 1.550 1.580 1.510 1.510 363,345 -0.02(-1.31%)
Jan 02, 2019 1.430 1.610 1.350 1.530 1,291,182 +0.04(+2.68%)
Dec 31, 2018 1.490 1.490 1.490 0 +0.07(+4.93%)
Dec 28, 2018 1.370 1.460 1.350 1.420 335,634 +0.04(+2.90%)
Dec 27, 2018 1.330 1.390 1.300 1.380 452,253 +0.05(+3.76%)
Dec 24, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
Dec 21, 2018 1.420 1.420 1.330 1.340 755,522 -0.05(-3.60%)
Dec 20, 2018 1.430 1.460 1.360 1.390 1,137,204 -0.07(-4.79%)
Dec 19, 2018 1.400 1.550 1.400 1.460 648,929 +0.02(+1.39%)
Dec 18, 2018 1.370 1.500 1.300 1.440 1,628,941 +0.11(+8.27%)
Dec 17, 2018 1.450 1.450 1.330 1.330 1,305,363 -0.10(-6.99%)
Dec 14, 2018 1.480 1.480 1.410 1.430 304,518 -0.05(-3.38%)
Dec 13, 2018 1.560 1.570 1.460 1.480 565,889 -0.07(-4.52%)
Dec 12, 2018 1.470 1.610 1.470 1.550 567,377 +0.08(+5.44%)
Dec 11, 2018 1.530 1.550 1.450 1.470 461,191 -0.02(-1.34%)
Dec 10, 2018 1.570 1.590 1.460 1.490 650,050 -0.13(-8.02%)
Dec 07, 2018 1.700 1.750 1.610 1.620 608,226 -0.04(-2.41%)
Dec 06, 2018 1.660 1.710 1.600 1.660 772,118 -0.04(-2.35%)
Dec 05, 2018 1.750 1.750 1.620 1.700 580,517 -0.03(-1.73%)
Dec 04, 2018 1.830 1.840 1.710 1.730 482,922 -0.08(-4.42%)
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.
TOP
Email a Story