Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.900 2.050 1.810 1.970 1,083,258 +0.09(+4.79%)
Jan 30, 2019 1.870 2.050 1.760 1.880 1,471,807 -0.00(-0.01%)
Jan 29, 2019 2.050 2.100 1.710 1.880 2,730,856 -0.23(-10.90%)
Jan 28, 2019 2.200 2.500 2.070 2.110 10,272,921 +0.17(+8.76%)
Jan 25, 2019 2.020 2.330 1.910 1.940 4,450,400 -0.10(-4.90%)
Jan 24, 2019 1.910 2.280 1.800 2.040 7,293,470 +0.12(+6.25%)
Jan 23, 2019 1.960 2.020 1.710 1.920 1,542,015 -0.03(-1.54%)
Jan 22, 2019 2.170 2.200 1.830 1.950 1,586,057 -0.34(-14.85%)
Jan 18, 2019 2.300 2.760 2.210 2.290 6,247,700 -0.74(-24.42%)
Jan 17, 2019 2.340 3.580 2.160 3.030 18,368,430 +0.69(+29.49%)
Jan 16, 2019 1.650 3.720 1.630 2.340 21,346,764 +0.67(+40.12%)
Jan 15, 2019 1.900 2.550 1.590 1.670 4,240,072 -0.53(-24.09%)
Jan 14, 2019 0.9300 2.990 0.9000 2.200 4,377,665 +1.29(+140.44%)
Jan 11, 2019 0.8810 0.9350 0.8800 0.9150 200,300 -0.00(-0.46%)
Jan 10, 2019 0.9100 0.9200 0.8700 0.9192 152,241 -0.00(-0.09%)
Jan 09, 2019 0.9200 0.9400 0.8600 0.9200 443,073 +0.01(+0.57%)
Jan 08, 2019 0.8800 0.9300 0.8500 0.9148 496,895 +0.06(+6.98%)
Jan 07, 2019 0.9600 0.9650 0.8401 0.8551 355,653 -0.10(-10.55%)
Jan 04, 2019 0.9550 0.9900 0.9100 0.9560 140,500 +0.01(+0.88%)
Jan 03, 2019 1.000 1.000 0.9100 0.9477 152,518 -0.03(-3.30%)
Jan 02, 2019 0.8800 1.030 0.8360 0.9800 433,055 +0.12(+13.95%)
Dec 31, 2018 0.8800 0.8800 0.8000 0.8600 238,300 +0.04(+4.88%)
Dec 28, 2018 0.8800 0.8800 0.7850 0.8200 405,400 +0.03(+3.80%)
Dec 27, 2018 0.8800 0.8800 0.7800 0.7900 252,664 +0.01(+1.28%)
Dec 26, 2018 0.8600 0.8800 0.7700 0.7800 280,303 -0.08(-8.98%)
Dec 24, 2018 0.9150 0.9150 0.8100 0.8570 219,000 +0.06(+7.12%)
Dec 21, 2018 0.8500 0.8900 0.7700 0.8000 358,300 -0.04(-4.31%)
Dec 20, 2018 0.7490 0.8925 0.7000 0.8360 873,181 +0.04(+4.50%)
Dec 19, 2018 0.9300 0.9500 0.7600 0.8000 3,366,411 -0.34(-29.82%)
Dec 18, 2018 1.000 1.490 0.9800 1.140 23,679,928 +0.45(+66.28%)
Dec 17, 2018 0.7900 0.8100 0.6580 0.6856 302,880 -0.13(-16.39%)
Dec 14, 2018 0.7600 0.8400 0.7200 0.8200 353,800 +0.05(+6.49%)
Dec 13, 2018 0.8405 0.9200 0.7550 0.7700 219,144 -0.07(-8.52%)
Dec 12, 2018 0.8400 0.9500 0.8400 0.8417 155,465 +0.00(+0.44%)
Dec 11, 2018 0.9500 0.9700 0.8010 0.8380 319,825 -0.11(-11.79%)
Dec 10, 2018 1.030 1.030 0.9452 0.9500 249,341 -0.08(-7.77%)
Dec 07, 2018 1.100 1.110 1.000 1.030 199,200 -0.09(-8.04%)
Dec 06, 2018 1.140 1.180 1.100 1.120 105,395 -0.02(-1.75%)
Dec 04, 2018 1.050 1.250 1.030 1.140 381,600 +0.07(+6.54%)
Dec 03, 2018 1.140 1.140 1.000 1.070 192,867 +0.01(+0.94%)
Nov 30, 2018 1.230 1.230 1.050 1.060 264,500 -0.06(-5.36%)
Nov 29, 2018 1.180 1.260 1.080 1.120 290,064 -0.03(-2.61%)
Nov 28, 2018 1.350 1.350 1.120 1.150 236,436 -0.19(-14.18%)
Nov 27, 2018 1.590 1.630 1.220 1.340 111,868 -0.24(-15.19%)
Nov 26, 2018 1.550 1.640 1.550 1.580 32,991 +0.03(+1.94%)
Nov 23, 2018 1.610 1.620 1.510 1.550 35,200 +0.00(+0.00%)
Nov 21, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Nov 20, 2018 1.610 1.630 1.500 1.550 45,910 -0.06(-3.73%)
Nov 19, 2018 1.520 1.640 1.510 1.610 30,555 +0.07(+4.55%)
Nov 16, 2018 1.600 1.720 1.510 1.540 38,200 -0.07(-4.35%)
Nov 15, 2018 1.610 1.790 1.560 1.610 41,166 +0.03(+1.90%)
Nov 14, 2018 1.460 1.690 1.460 1.580 63,340 -0.22(-12.22%)
Nov 13, 2018 1.840 1.900 1.730 1.800 46,635 -0.01(-0.55%)
Nov 12, 2018 1.900 1.911 1.780 1.810 52,672 -0.08(-4.23%)
Nov 09, 2018 1.970 2.020 1.850 1.890 61,300 -0.07(-3.57%)
Nov 08, 2018 1.980 2.029 1.960 1.960 41,705 -0.05(-2.49%)
Nov 07, 2018 1.990 2.100 1.950 2.010 47,055 +0.07(+3.61%)
Nov 06, 2018 2.060 2.170 1.940 1.940 76,167 -0.14(-6.73%)
Nov 05, 2018 1.970 2.130 1.970 2.080 54,503 +0.10(+5.05%)
Nov 02, 2018 1.990 2.010 1.910 1.980 75,700 -0.03(-1.49%)
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.