Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.790 1.790 1.570 1.610 42,685 -0.13(-7.47%)
Apr 29, 2020 1.700 1.850 1.650 1.740 53,844 +0.08(+4.82%)
Apr 28, 2020 1.690 1.750 1.620 1.660 21,127 +0.01(+0.61%)
Apr 27, 2020 1.650 1.690 1.560 1.650 20,434 +0.04(+2.48%)
Apr 24, 2020 1.650 1.650 1.525 1.610 23,200 +0.02(+1.26%)
Apr 23, 2020 1.620 1.650 1.580 1.590 19,597 -0.03(-1.85%)
Apr 22, 2020 1.620 1.650 1.590 1.620 16,077 +0.02(+1.25%)
Apr 21, 2020 1.580 1.650 1.530 1.600 15,365 -0.03(-1.84%)
Apr 20, 2020 1.650 1.700 1.570 1.630 14,954 -0.04(-2.40%)
Apr 17, 2020 1.690 1.720 1.559 1.670 14,200 +0.06(+3.73%)
Apr 16, 2020 1.760 1.807 1.570 1.610 25,254 -0.11(-6.40%)
Apr 15, 2020 1.600 1.830 1.600 1.720 29,506 +0.04(+2.38%)
Apr 14, 2020 1.650 1.840 1.627 1.680 52,003 +0.06(+3.70%)
Apr 13, 2020 1.790 2.000 1.450 1.620 63,999 -0.30(-15.62%)
Apr 09, 2020 1.700 1.963 1.700 1.920 9,200 +0.06(+3.23%)
Apr 08, 2020 1.760 2.000 1.720 1.860 13,520 +0.05(+2.76%)
Apr 07, 2020 1.730 1.950 1.687 1.810 30,386 +0.07(+4.02%)
Apr 06, 2020 1.630 1.740 1.610 1.740 28,884 +0.24(+16.00%)
Apr 03, 2020 1.700 1.700 1.450 1.500 49,200 -0.30(-16.67%)
Apr 02, 2020 1.650 1.850 1.360 1.800 64,263 +0.14(+8.43%)
Apr 01, 2020 1.650 1.710 1.650 1.660 33,035 -0.05(-2.92%)
Mar 31, 2020 1.990 1.990 1.650 1.710 57,324 -0.17(-9.04%)
Mar 30, 2020 1.720 2.440 1.720 1.880 86,753 +0.24(+14.63%)
Mar 27, 2020 2.300 2.300 1.640 1.640 15,500 -0.59(-26.46%)
Mar 26, 2020 2.000 2.250 1.590 2.230 41,494 +0.24(+12.06%)
Mar 25, 2020 2.000 2.000 1.750 1.990 27,744 -0.02(-1.00%)
Mar 24, 2020 1.650 2.010 1.280 2.010 40,799 +0.32(+18.93%)
Mar 23, 2020 2.070 2.070 1.600 1.690 22,750 -0.32(-15.92%)
Mar 20, 2020 1.890 2.100 1.890 2.010 51,100 -0.12(-5.63%)
Mar 19, 2020 1.690 2.200 1.690 2.130 35,948 +0.51(+31.48%)
Mar 18, 2020 2.080 2.110 1.550 1.620 36,116 -0.57(-26.03%)
Mar 17, 2020 2.070 2.190 2.060 2.190 28,594 +0.08(+3.79%)
Mar 16, 2020 2.410 2.410 1.550 2.110 28,719 -0.35(-14.23%)
Mar 13, 2020 2.160 2.460 2.060 2.460 39,100 +0.43(+21.18%)
Mar 12, 2020 2.150 2.200 1.980 2.030 42,979 -0.15(-6.88%)
Mar 11, 2020 2.150 2.220 2.140 2.180 26,969 -0.07(-3.11%)
Mar 10, 2020 2.280 2.320 2.060 2.250 27,438 -0.09(-3.85%)
Mar 09, 2020 2.130 2.420 1.990 2.340 59,668 -0.06(-2.50%)
Mar 06, 2020 2.400 2.460 2.360 2.400 26,500 +0.03(+1.27%)
Mar 05, 2020 2.350 2.400 2.300 2.370 21,308 -0.10(-4.05%)
Mar 04, 2020 2.430 2.560 2.260 2.470 26,358 +0.04(+1.65%)
Mar 03, 2020 2.600 2.720 2.310 2.430 16,729 -0.17(-6.54%)
Mar 02, 2020 2.290 2.600 2.250 2.600 24,837 +0.39(+17.65%)
Feb 28, 2020 1.980 2.210 1.980 2.210 44,500 +0.22(+11.06%)
Feb 27, 2020 2.010 2.040 1.890 1.990 74,748 -0.10(-4.78%)
Feb 26, 2020 2.140 2.140 2.060 2.090 13,428 -0.03(-1.42%)
Feb 25, 2020 2.090 2.130 2.050 2.120 19,709 +0.08(+3.92%)
Feb 24, 2020 2.100 2.101 1.970 2.040 11,789 -0.05(-2.39%)
Feb 21, 2020 2.140 2.170 2.080 2.090 8,700 -0.03(-1.42%)
Feb 20, 2020 2.080 2.150 2.080 2.120 8,067 +0.02(+0.95%)
Feb 19, 2020 2.100 2.110 2.070 2.100 10,782 +0.00(+0.00%)
Feb 18, 2020 2.100 2.133 2.080 2.100 16,045 -0.06(-2.78%)
Feb 14, 2020 2.120 2.210 2.090 2.160 24,800 +0.04(+1.89%)
Feb 13, 2020 2.030 2.130 2.030 2.120 9,398 +0.02(+0.95%)
Feb 12, 2020 2.250 2.250 2.100 2.100 8,494 -0.07(-3.23%)
Feb 11, 2020 2.010 2.210 2.010 2.170 13,168 +0.11(+5.34%)
Feb 10, 2020 2.070 2.090 2.000 2.060 24,644 -0.04(-1.90%)
Feb 07, 2020 2.050 2.150 2.050 2.100 28,300 +0.03(+1.45%)
Feb 06, 2020 2.230 2.250 2.030 2.070 33,357 -0.05(-2.36%)
Feb 05, 2020 2.100 2.160 2.100 2.120 12,666 +0.03(+1.44%)
Feb 04, 2020 2.150 2.180 2.050 2.090 14,118 +0.03(+1.46%)
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.