Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.090 2.100 2.000 2.010 32,600 -0.02(-0.99%)
Mar 28, 2019 1.950 2.110 1.950 2.030 68,485 +0.11(+5.73%)
Mar 27, 2019 1.890 1.930 1.815 1.920 22,300 +0.08(+4.35%)
Mar 26, 2019 1.900 1.910 1.780 1.840 43,206 -0.06(-3.16%)
Mar 25, 2019 1.910 1.950 1.900 1.900 14,230 +0.00(+0.00%)
Mar 22, 2019 1.905 1.990 1.900 1.900 33,600 -0.01(-0.52%)
Mar 21, 2019 2.050 2.050 1.910 1.910 49,413 -0.14(-6.83%)
Mar 20, 2019 2.060 2.100 1.930 2.050 35,006 -0.00(-0.10%)
Mar 19, 2019 1.930 2.055 1.930 2.052 35,242 +0.09(+4.69%)
Mar 18, 2019 2.060 2.060 1.900 1.960 67,983 -0.10(-4.85%)
Mar 15, 2019 2.100 2.120 2.000 2.060 50,200 -0.02(-0.96%)
Mar 14, 2019 2.210 2.290 2.060 2.080 52,453 -0.16(-7.14%)
Mar 13, 2019 2.120 2.370 2.115 2.240 182,684 +0.13(+6.16%)
Mar 12, 2019 1.880 2.120 1.870 2.110 221,522 +0.25(+13.44%)
Mar 11, 2019 1.840 1.950 1.830 1.860 41,682 +0.01(+0.54%)
Mar 08, 2019 1.730 1.870 1.730 1.850 47,700 +0.09(+5.11%)
Mar 07, 2019 1.660 1.820 1.600 1.760 55,701 +0.12(+7.12%)
Mar 06, 2019 1.715 1.715 1.630 1.643 24,316 -0.12(-6.65%)
Mar 05, 2019 1.876 1.876 1.655 1.760 30,800 -0.08(-4.35%)
Mar 04, 2019 1.950 1.950 1.800 1.840 40,441 -0.11(-5.64%)
Mar 01, 2019 1.850 1.950 1.850 1.950 24,100 +0.07(+3.72%)
Feb 28, 2019 1.900 1.900 1.830 1.880 22,581 -0.02(-1.05%)
Feb 27, 2019 1.890 1.990 1.850 1.900 81,891 +0.05(+2.70%)
Feb 26, 2019 1.725 1.852 1.725 1.850 33,643 +0.13(+7.56%)
Feb 25, 2019 1.655 1.780 1.620 1.720 35,828 +0.03(+1.78%)
Feb 22, 2019 1.690 1.690 1.620 1.690 56,300 +0.00(+0.00%)
Feb 21, 2019 1.861 1.865 1.685 1.690 89,423 -0.19(-10.11%)
Feb 20, 2019 1.860 1.940 1.821 1.880 65,092 -0.04(-1.83%)
Feb 19, 2019 2.075 2.075 1.853 1.915 71,830 -0.12(-6.13%)
Feb 15, 2019 2.150 2.150 1.950 2.040 38,500 +0.02(+0.99%)
Feb 14, 2019 2.090 2.110 2.000 2.020 19,601 +0.00(+0.00%)
Feb 13, 2019 2.020 2.080 1.980 2.020 19,968 +0.03(+1.51%)
Feb 12, 2019 1.990 2.020 1.960 1.990 23,563 -0.01(-0.50%)
Feb 11, 2019 1.970 2.090 1.960 2.000 33,763 +0.00(+0.00%)
Feb 08, 2019 2.100 2.100 1.960 2.000 27,200 +0.00(+0.00%)
Feb 07, 2019 1.980 2.020 1.960 2.000 34,238 +0.00(+0.00%)
Feb 06, 2019 2.030 2.030 2.000 2.000 11,987 -0.02(-0.99%)
Feb 05, 2019 1.985 2.090 1.970 2.020 66,445 +0.02(+1.00%)
Feb 04, 2019 2.000 2.030 1.950 2.000 51,408 -0.01(-0.50%)
Feb 01, 2019 2.045 2.050 1.950 2.010 53,900 -0.06(-2.90%)
Jan 31, 2019 2.000 2.090 2.000 2.070 52,255 +0.07(+3.50%)
Jan 30, 2019 2.205 2.250 1.960 2.000 158,890 -0.22(-9.91%)
Jan 29, 2019 2.280 2.295 2.070 2.220 136,730 -0.08(-3.48%)
Jan 28, 2019 2.400 2.400 2.270 2.300 114,433 +0.02(+0.88%)
Jan 25, 2019 2.305 2.540 2.260 2.280 319,400 +0.03(+1.33%)
Jan 24, 2019 2.180 2.250 2.180 2.250 50,249 +0.05(+2.27%)
Jan 23, 2019 2.280 2.340 2.170 2.200 103,114 -0.03(-1.35%)
Jan 22, 2019 2.020 2.430 2.020 2.230 209,663 +0.18(+8.78%)
Jan 18, 2019 1.785 2.090 1.770 2.050 261,500 +0.28(+15.82%)
Jan 17, 2019 1.756 1.840 1.710 1.770 11,516 +0.00(+0.01%)
Jan 16, 2019 1.800 1.820 1.700 1.770 16,580 -0.03(-1.67%)
Jan 15, 2019 1.820 1.840 1.790 1.800 22,085 -0.04(-2.17%)
Jan 14, 2019 1.900 1.900 1.780 1.840 27,855 +0.08(+4.55%)
Jan 11, 2019 1.800 1.810 1.700 1.760 34,300 -0.06(-3.30%)
Jan 10, 2019 1.880 1.900 1.730 1.820 79,043 -0.06(-3.19%)
Jan 09, 2019 1.700 1.880 1.690 1.880 36,078 +0.19(+11.24%)
Jan 08, 2019 1.820 1.870 1.530 1.690 48,367 -0.20(-10.58%)
Jan 07, 2019 1.900 1.980 1.720 1.890 91,743 -0.05(-2.58%)
Jan 04, 2019 1.555 1.940 1.555 1.940 130,000 +0.43(+28.48%)
Jan 03, 2019 1.325 1.630 1.300 1.510 116,947 +0.22(+17.05%)
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.