Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.9200 0.9300 0.8900 0.9100 465,945 -0.02(-2.15%)
Apr 29, 2019 0.9400 0.9500 0.9200 0.9300 237,617 -0.02(-1.74%)
Apr 26, 2019 0.9300 0.9590 0.9100 0.9465 325,300 +0.01(+0.81%)
Apr 25, 2019 0.9601 0.9690 0.9200 0.9389 413,624 -0.04(-4.19%)
Apr 24, 2019 0.9500 0.9800 0.8500 0.9800 1,674,448 +0.03(+3.16%)
Apr 23, 2019 0.9700 0.9800 0.9200 0.9500 1,160,253 -0.03(-3.06%)
Apr 22, 2019 1.020 1.030 0.9500 0.9800 1,079,362 -0.04(-3.92%)
Apr 18, 2019 1.010 1.050 1.009 1.020 667,500 +0.00(+0.00%)
Apr 17, 2019 1.010 1.020 1.000 1.020 728,830 +0.01(+0.99%)
Apr 16, 2019 1.020 1.050 1.000 1.010 595,237 -0.02(-1.94%)
Apr 15, 2019 1.040 1.050 1.020 1.030 662,009 -0.02(-1.90%)
Apr 12, 2019 1.050 1.050 1.020 1.050 651,900 +0.00(+0.00%)
Apr 11, 2019 1.060 1.070 1.020 1.050 910,016 -0.02(-1.87%)
Apr 10, 2019 1.030 1.070 1.020 1.070 572,424 +0.03(+2.88%)
Apr 09, 2019 1.070 1.070 1.010 1.040 1,480,142 -0.04(-3.70%)
Apr 08, 2019 1.060 1.090 1.030 1.080 884,697 +0.02(+1.41%)
Apr 05, 2019 1.080 1.100 1.050 1.065 741,000 -0.01(-0.47%)
Apr 04, 2019 1.070 1.100 1.050 1.070 1,338,236 -0.02(-1.83%)
Apr 03, 2019 1.100 1.120 1.090 1.090 1,036,781 -0.02(-1.80%)
Apr 02, 2019 1.120 1.120 1.080 1.110 1,480,185 -0.04(-3.48%)
Apr 01, 2019 1.160 1.190 1.120 1.150 1,114,594 +0.00(+0.00%)
Mar 29, 2019 1.160 1.210 1.120 1.150 2,263,300 -0.03(-2.54%)
Mar 28, 2019 1.230 1.300 1.160 1.180 5,634,468 +0.04(+3.51%)
Mar 27, 2019 1.170 1.220 1.080 1.140 4,342,626 -0.09(-7.32%)
Mar 26, 2019 1.110 1.350 1.100 1.230 26,574,328 +0.20(+19.42%)
Mar 25, 2019 1.050 1.050 1.000 1.030 872,555 -0.01(-0.96%)
Mar 22, 2019 1.050 1.060 0.9900 1.040 1,831,400 -0.01(-0.95%)
Mar 21, 2019 1.080 1.080 1.010 1.050 1,608,926 -0.04(-3.67%)
Mar 20, 2019 1.110 1.120 1.050 1.090 1,642,609 -0.03(-2.68%)
Mar 19, 2019 1.100 1.140 1.060 1.120 1,611,230 +0.04(+3.70%)
Mar 18, 2019 1.200 1.200 1.050 1.080 2,688,610 -0.09(-7.69%)
Mar 15, 2019 1.200 1.257 1.140 1.170 8,015,200 -0.41(-25.95%)
Mar 14, 2019 1.210 1.710 1.190 1.580 13,530,422 +0.38(+31.67%)
Mar 13, 2019 1.200 1.280 1.180 1.200 1,653,858 +0.02(+1.69%)
Mar 12, 2019 1.200 1.320 1.090 1.180 2,039,069 -0.03(-2.48%)
Mar 11, 2019 1.040 1.230 1.010 1.210 2,466,921 +0.19(+18.63%)
Mar 08, 2019 1.020 1.030 0.9900 1.020 729,700 +0.00(+0.00%)
Mar 07, 2019 1.030 1.050 1.010 1.020 771,894 -0.01(-0.97%)
Mar 06, 2019 1.040 1.050 1.010 1.030 700,529 +0.01(+0.98%)
Mar 05, 2019 1.040 1.060 1.020 1.020 548,800 -0.02(-1.92%)
Mar 04, 2019 1.090 1.090 1.030 1.040 574,444 -0.01(-0.95%)
Mar 01, 2019 1.030 1.080 1.020 1.050 479,100 +0.02(+1.94%)
Feb 28, 2019 1.060 1.070 1.010 1.030 953,612 -0.05(-4.63%)
Feb 27, 2019 1.130 1.180 1.060 1.080 4,799,895 +0.04(+3.85%)
Feb 26, 2019 1.050 1.050 1.020 1.040 525,561 +0.03(+2.97%)
Feb 25, 2019 1.030 1.040 1.000 1.010 697,679 +0.01(+1.00%)
Feb 22, 2019 1.030 1.050 1.000 1.000 732,000 +0.00(+0.00%)
Feb 21, 2019 1.030 1.050 1.000 1.000 1,003,280 -0.02(-1.96%)
Feb 20, 2019 1.010 1.060 0.9800 1.020 2,103,604 +0.01(+0.99%)
Feb 19, 2019 1.020 1.020 0.9800 1.010 1,201,656 +0.00(+0.00%)
Feb 15, 2019 1.000 1.040 0.9900 1.010 849,500 +0.01(+1.00%)
Feb 14, 2019 1.030 1.030 0.9900 1.000 1,265,117 -0.04(-3.85%)
Feb 13, 2019 1.030 1.050 0.9700 1.040 1,490,120 -0.01(-0.95%)
Feb 12, 2019 1.100 1.100 1.020 1.050 1,030,907 -0.02(-2.33%)
Feb 11, 2019 1.120 1.130 1.050 1.075 1,288,472 +0.00(+0.47%)
Feb 08, 2019 1.140 1.140 1.000 1.070 8,739,600 -0.96(-47.29%)
Feb 07, 2019 2.200 2.290 1.920 2.030 3,997,316 +0.15(+7.98%)
Feb 06, 2019 1.860 1.940 1.800 1.880 413,679 +0.02(+1.08%)
Feb 05, 2019 1.900 1.960 1.820 1.860 463,164 -0.05(-2.62%)
Feb 04, 2019 1.980 1.990 1.910 1.910 416,912 -0.08(-4.02%)
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.