Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.679 1.700 1.679 1.688 113,854 +0.01(+0.57%)
Dec 30, 2019 1.679 1.707 1.669 1.679 45,347 -0.01(-0.57%)
Dec 27, 2019 1.698 1.717 1.669 1.688 61,016 -0.01(-0.84%)
Dec 26, 2019 1.698 1.707 1.669 1.703 64,829 +0.01(+0.85%)
Dec 24, 2019 1.669 1.688 1.669 1.688 10,274 +0.00(+0.00%)
Dec 23, 2019 1.717 1.717 1.660 1.688 247,500 -0.03(-1.67%)
Dec 20, 2019 1.717 1.736 1.669 1.717 76,112 +0.01(+0.56%)
Dec 19, 2019 1.688 1.726 1.674 1.707 60,820 +0.00(+0.00%)
Dec 18, 2019 1.717 1.724 1.660 1.707 120,227 +0.00(+0.00%)
Dec 17, 2019 1.717 1.717 1.698 1.707 103,771 +0.00(+0.00%)
Dec 16, 2019 1.679 1.707 1.641 1.707 220,476 +0.07(+4.07%)
Dec 13, 2019 1.641 1.650 1.626 1.641 118,467 -0.01(-0.58%)
Dec 12, 2019 1.612 1.672 1.612 1.650 176,970 +0.02(+1.17%)
Dec 11, 2019 1.622 1.631 1.612 1.631 123,591 +0.02(+1.18%)
Dec 10, 2019 1.612 1.631 1.612 1.612 165,458 +0.00(+0.00%)
Dec 09, 2019 1.612 1.622 1.607 1.612 31,612 -0.01(-0.59%)
Dec 06, 2019 1.612 1.641 1.602 1.622 45,080 +0.01(+0.59%)
Dec 05, 2019 1.631 1.650 1.593 1.612 166,647 -0.03(-1.74%)
Dec 04, 2019 1.622 1.650 1.622 1.641 24,332 +0.02(+1.18%)
Dec 03, 2019 1.650 1.650 1.593 1.622 31,588 +0.00(+0.00%)
Dec 02, 2019 1.688 1.710 1.595 1.622 101,438 -0.08(-4.49%)
Nov 29, 2019 1.688 1.698 1.669 1.698 31,870 +0.00(+0.24%)
Nov 27, 2019 1.679 1.717 1.679 1.694 121,403 +0.01(+0.33%)
Nov 26, 2019 1.688 1.698 1.669 1.688 170,314 -0.01(-0.56%)
Nov 25, 2019 1.707 1.707 1.689 1.698 40,760 -0.01(-0.56%)
Nov 22, 2019 1.723 1.723 1.669 1.707 51,790 -0.01(-0.56%)
Nov 21, 2019 1.726 1.755 1.698 1.717 29,812 -0.03(-1.64%)
Nov 20, 2019 1.784 1.812 1.736 1.746 75,223 -0.04(-2.14%)
Nov 19, 2019 1.726 1.793 1.726 1.784 65,068 +0.06(+3.31%)
Nov 18, 2019 1.660 1.726 1.660 1.726 152,930 +0.07(+4.02%)
Nov 15, 2019 1.707 1.717 1.612 1.660 104,314 -0.05(-2.79%)
Nov 14, 2019 1.726 1.736 1.707 1.707 23,636 -0.01(-0.83%)
Nov 13, 2019 1.707 1.736 1.707 1.722 39,481 +0.01(+0.84%)
Nov 12, 2019 1.726 1.746 1.574 1.707 60,909 -0.03(-1.65%)
Nov 11, 2019 1.698 1.736 1.671 1.736 124,664 +0.06(+3.41%)
Nov 08, 2019 1.679 1.698 1.660 1.679 44,661 +0.01(+0.57%)
Nov 07, 2019 1.660 1.693 1.526 1.669 260,561 +0.05(+2.94%)
Nov 06, 2019 1.679 1.679 1.602 1.622 13,856 -0.03(-1.73%)
Nov 05, 2019 1.583 1.669 1.574 1.650 124,582 +0.08(+4.85%)
Nov 04, 2019 1.574 1.593 1.564 1.574 24,973 +0.00(+0.00%)
Nov 01, 2019 1.564 1.583 1.545 1.574 25,475 +0.01(+0.61%)
Oct 31, 2019 1.536 1.564 1.536 1.564 40,468 +0.02(+1.23%)
Oct 30, 2019 1.536 1.564 1.536 1.545 24,496 +0.00(+0.00%)
Oct 29, 2019 1.555 1.564 1.526 1.545 20,559 -0.01(-0.61%)
Oct 28, 2019 1.555 1.564 1.536 1.555 32,451 -0.01(-0.61%)
Oct 25, 2019 1.564 1.574 1.564 1.564 23,483 +0.00(+0.00%)
Oct 24, 2019 1.574 1.593 1.564 1.564 38,528 -0.01(-0.61%)
Oct 23, 2019 1.574 1.593 1.555 1.574 44,153 +0.01(+0.61%)
Oct 22, 2019 1.583 1.583 1.555 1.564 33,795 -0.02(-1.20%)
Oct 21, 2019 1.583 1.593 1.574 1.583 24,773 +0.00(+0.00%)
Oct 18, 2019 1.593 1.605 1.574 1.583 74,330 -0.01(-0.60%)
Oct 17, 2019 1.602 1.611 1.593 1.593 12,669 -0.02(-1.18%)
Oct 16, 2019 1.583 1.612 1.574 1.612 44,525 +0.04(+2.42%)
Oct 15, 2019 1.564 1.588 1.564 1.574 21,454 +0.00(+0.30%)
Oct 14, 2019 1.574 1.583 1.564 1.569 27,505 -0.00(-0.30%)
Oct 11, 2019 1.574 1.593 1.574 1.574 18,661 +0.00(+0.00%)
Oct 10, 2019 1.574 1.593 1.574 1.574 36,092 -0.01(-0.60%)
Oct 09, 2019 1.612 1.612 1.574 1.583 19,292 +0.00(+0.00%)
Oct 08, 2019 1.583 1.612 1.583 1.583 9,393 -0.02(-1.19%)
Oct 07, 2019 1.593 1.631 1.583 1.602 36,656 +0.01(+0.60%)
Oct 04, 2019 1.602 1.612 1.574 1.593 21,911 +0.00(+0.00%)
Oct 03, 2019 1.622 1.631 1.593 1.593 56,872 -0.02(-1.18%)
Oct 02, 2019 1.622 1.650 1.612 1.612 71,230 -0.01(-0.59%)
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.