Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.130 1.130 1.130 1.130 1,000 +0.01(+0.89%)
Feb 27, 2020 1.160 1.160 1.120 1.120 2,100 -0.07(-5.88%)
Feb 26, 2020 1.200 1.200 1.190 1.190 3,200 -0.01(-0.83%)
Feb 25, 2020 1.210 1.210 1.200 1.200 4,000 -0.03(-2.44%)
Feb 24, 2020 1.200 1.230 1.060 1.230 26,500 +0.03(+2.50%)
Feb 21, 2020 1.200 1.200 1.200 1.200 3,000 -0.01(-0.83%)
Feb 20, 2020 1.250 1.290 1.190 1.210 38,000 -0.04(-3.20%)
Feb 19, 2020 1.250 1.250 1.240 1.250 4,500 +0.00(+0.00%)
Feb 18, 2020 1.260 1.260 1.250 1.250 2,527 +0.00(+0.00%)
Feb 14, 2020 1.250 1.250 1.250 0 +0.05(+4.17%)
Feb 13, 2020 1.260 1.260 1.140 1.200 51,300 -0.04(-3.23%)
Feb 12, 2020 1.010 1.250 0.9000 1.240 82,200 +0.24(+24.00%)
Feb 11, 2020 0.9900 1.000 0.9900 1.000 4,000 +0.01(+1.01%)
Feb 10, 2020 1.010 1.010 0.9900 0.9900 2,500 -0.01(-1.00%)
Feb 07, 2020 1.020 1.030 1.000 1.000 26,900 -0.03(-2.91%)
Feb 06, 2020 1.070 1.070 1.030 1.030 24,100 -0.02(-1.90%)
Feb 05, 2020 1.020 1.060 0.9400 1.050 42,000 +0.02(+1.94%)
Feb 04, 2020 1.000 1.060 1.000 1.030 22,819 +0.03(+3.00%)
Feb 03, 2020 0.9900 1.010 0.9900 1.000 19,000 +0.03(+3.09%)
Jan 31, 2020 1.020 1.020 0.9700 0.9700 8,366 -0.03(-3.00%)
Jan 30, 2020 1.080 1.080 1.000 1.000 12,000 -0.07(-6.54%)
Jan 29, 2020 1.080 1.110 1.060 1.070 9,000 -0.02(-1.83%)
Jan 28, 2020 1.020 1.100 1.020 1.090 22,000 +0.06(+5.83%)
Jan 27, 2020 1.090 1.090 1.030 1.030 8,100 -0.10(-8.85%)
Jan 24, 2020 1.130 1.140 1.110 1.130 42,500 +0.01(+0.89%)
Jan 23, 2020 1.290 1.300 1.120 1.120 13,800 -0.17(-13.18%)
Jan 22, 2020 1.280 1.300 1.280 1.290 12,819 +0.03(+2.38%)
Jan 21, 2020 1.270 1.300 1.260 1.260 10,700 +0.00(+0.00%)
Jan 20, 2020 1.270 1.270 1.260 1.260 2,600 +0.00(+0.00%)
Jan 17, 2020 1.280 1.300 1.250 1.260 9,200 -0.01(-0.79%)
Jan 16, 2020 1.200 1.270 1.200 1.270 5,100 +0.07(+5.83%)
Jan 15, 2020 1.150 1.230 1.140 1.200 8,200 +0.06(+5.26%)
Jan 14, 2020 1.130 1.140 1.100 1.140 15,000 +0.04(+3.64%)
Jan 13, 2020 1.120 1.120 1.100 1.100 4,600 -0.05(-4.35%)
Jan 10, 2020 1.080 1.150 1.080 1.150 18,700 +0.07(+6.48%)
Jan 09, 2020 1.100 1.100 1.080 1.080 2,888 -0.02(-1.82%)
Jan 08, 2020 1.110 1.110 1.100 1.100 3,200 +0.00(+0.00%)
Jan 07, 2020 1.130 1.130 1.100 1.100 4,500 +0.00(+0.00%)
Jan 06, 2020 1.100 1.130 1.100 1.100 1,400 -0.01(-0.90%)
Jan 03, 2020 1.110 1.110 1.110 1.110 1,000 +0.02(+1.83%)
Jan 02, 2020 1.100 1.100 1.090 1.090 2,300 -0.01(-0.91%)
Dec 31, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 30, 2019 1.080 1.130 1.080 1.100 5,700 +0.04(+3.77%)
Dec 27, 2019 1.080 1.130 1.050 1.060 14,500 -0.01(-0.93%)
Dec 24, 2019 1.070 1.070 1.070 0 +0.02(+1.90%)
Dec 23, 2019 1.090 1.110 1.050 1.050 8,400 -0.04(-3.67%)
Dec 20, 2019 1.090 1.090 1.090 1.090 500 +0.02(+1.87%)
Dec 19, 2019 1.060 1.080 1.060 1.070 7,900 +0.02(+1.90%)
Dec 18, 2019 1.080 1.080 1.020 1.050 17,000 -0.04(-3.67%)
Dec 17, 2019 1.110 1.110 1.090 1.090 7,250 -0.03(-2.68%)
Dec 16, 2019 1.130 1.130 1.120 1.120 5,950 +0.02(+1.82%)
Dec 13, 2019 1.110 1.120 1.100 1.100 12,000 +0.01(+0.92%)
Dec 12, 2019 1.090 1.090 1.090 1.090 1,000 -0.02(-1.80%)
Dec 11, 2019 1.120 1.120 1.070 1.110 20,900 +0.00(+0.00%)
Dec 10, 2019 1.130 1.130 1.110 1.110 12,300 -0.02(-1.77%)
Dec 09, 2019 1.140 1.140 1.130 1.130 2,000 -0.02(-1.74%)
Dec 06, 2019 1.140 1.150 1.100 1.150 6,100 -0.01(-0.86%)
Dec 05, 2019 1.120 1.160 1.120 1.160 5,500 +0.05(+4.50%)
Dec 04, 2019 1.220 1.220 1.070 1.110 199,400 -0.11(-9.02%)
Dec 03, 2019 1.220 1.270 1.220 1.220 16,100 +0.02(+1.67%)
Dec 02, 2019 1.280 1.280 1.190 1.200 17,000 -0.10(-7.69%)
Nov 29, 2019 1.450 1.450 1.230 1.300 34,900 -0.15(-10.34%)
Nov 28, 2019 1.290 1.520 1.290 1.450 47,365 +0.21(+16.94%)
Nov 27, 2019 1.130 1.240 1.130 1.240 28,500 +0.13(+11.71%)
Nov 26, 2019 1.150 1.170 1.110 1.110 14,718 -0.04(-3.48%)
Nov 25, 2019 1.150 1.150 1.150 1.150 2,800 +0.01(+0.88%)
Nov 22, 2019 1.160 1.160 1.140 1.140 12,800 -0.03(-2.56%)
Nov 21, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Nov 20, 2019 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Nov 19, 2019 1.200 1.220 1.170 1.170 26,300 -0.03(-2.50%)
Nov 18, 2019 1.270 1.270 1.180 1.200 24,675 -0.08(-6.25%)
Nov 15, 2019 1.290 1.290 1.280 1.280 5,500 +0.00(+0.00%)
Nov 14, 2019 1.320 1.330 1.280 1.280 6,800 -0.06(-4.48%)
Nov 13, 2019 1.340 1.340 1.340 1.340 300 +0.02(+1.52%)
Nov 12, 2019 1.450 1.450 1.320 1.320 9,400 -0.10(-7.04%)
Nov 11, 2019 1.410 1.420 1.410 1.420 4,100 +0.02(+1.43%)
Nov 08, 2019 1.230 1.400 1.210 1.400 21,099 +0.16(+12.90%)
Nov 07, 2019 1.240 1.240 1.240 1.240 2,000 +0.03(+2.48%)
Nov 06, 2019 1.250 1.250 1.210 1.210 5,100 -0.05(-3.97%)
Nov 05, 2019 1.310 1.310 1.250 1.260 13,000 -0.06(-4.55%)
Nov 04, 2019 1.370 1.450 1.240 1.320 48,383 -0.03(-2.22%)
Nov 01, 2019 1.350 1.400 1.340 1.350 6,300 -0.05(-3.57%)
Oct 31, 2019 1.300 1.400 1.290 1.400 8,200 +0.12(+9.37%)
Oct 30, 2019 1.280 1.300 1.250 1.280 15,800 -0.01(-0.78%)
Oct 29, 2019 1.300 1.300 1.290 1.290 3,000 +0.01(+0.78%)
Oct 28, 2019 1.340 1.340 1.280 1.280 7,200 -0.08(-5.88%)
Oct 25, 2019 1.350 1.380 1.330 1.360 12,100 +0.02(+1.49%)
Oct 24, 2019 1.370 1.370 1.340 1.340 7,600 -0.03(-2.19%)
Oct 23, 2019 1.370 1.370 1.370 1.370 1,000 -0.01(-0.72%)
Oct 22, 2019 1.400 1.420 1.340 1.380 7,400 -0.02(-1.43%)
Oct 21, 2019 1.410 1.410 1.400 1.400 1,200 -0.01(-0.71%)
Oct 18, 2019 1.410 1.410 1.390 1.410 7,700 -0.01(-0.70%)
Oct 17, 2019 1.520 1.540 1.360 1.420 31,400 -0.11(-7.19%)
Oct 16, 2019 1.500 1.530 1.490 1.530 11,400 +0.05(+3.38%)
Oct 15, 2019 1.370 1.500 1.350 1.480 13,300 +0.11(+8.03%)
Oct 11, 2019 1.370 1.370 1.370 0 -0.09(-6.16%)
Oct 10, 2019 1.520 1.540 1.450 1.460 20,600 -0.06(-3.95%)
Oct 09, 2019 1.450 1.550 1.450 1.520 14,308 +0.12(+8.57%)
Oct 08, 2019 1.460 1.460 1.340 1.400 38,400 -0.07(-4.76%)
Oct 07, 2019 1.240 1.500 1.240 1.470 92,614 +0.22(+17.60%)
Oct 04, 2019 1.100 1.260 1.100 1.250 63,130 +0.16(+14.68%)
Oct 03, 2019 1.120 1.120 1.090 1.090 5,000 -0.03(-2.68%)
Oct 02, 2019 1.110 1.120 1.110 1.120 1,300 +0.01(+0.90%)
Oct 01, 2019 1.110 1.110 1.110 1.110 3,600 +0.00(+0.00%)
Sep 30, 2019 1.130 1.130 1.110 1.110 700 +0.01(+0.91%)
Sep 27, 2019 1.100 1.100 1.100 1.100 1,200 +0.00(+0.00%)
Sep 26, 2019 1.130 1.130 1.100 1.100 4,900 -0.02(-1.79%)
Sep 25, 2019 1.140 1.140 1.120 1.120 14,900 -0.02(-1.75%)
Sep 24, 2019 1.140 1.180 1.090 1.140 11,918 +0.00(+0.00%)
Sep 23, 2019 1.110 1.140 1.080 1.140 11,200 +0.03(+2.70%)
Sep 20, 2019 1.150 1.150 1.110 1.110 9,666 -0.05(-4.31%)
Sep 19, 2019 1.160 1.180 1.160 1.160 11,400 +0.01(+0.87%)
Sep 18, 2019 1.190 1.190 1.150 1.150 8,000 -0.05(-4.17%)
Sep 17, 2019 1.190 1.200 1.190 1.200 1,000 +0.04(+3.45%)
Sep 16, 2019 1.180 1.180 1.160 1.160 6,700 -0.02(-1.69%)
Sep 13, 2019 1.180 1.180 1.180 1.180 1,100 +0.00(+0.00%)
Sep 12, 2019 1.180 1.180 1.180 1.180 5,600 -0.01(-0.84%)
Sep 11, 2019 1.200 1.210 1.190 1.190 7,500 -0.02(-1.65%)
Sep 10, 2019 1.220 1.230 1.200 1.210 6,600 +0.00(+0.00%)
Sep 09, 2019 1.200 1.210 1.150 1.210 21,600 +0.02(+1.68%)
Sep 06, 2019 1.200 1.200 1.190 1.190 7,700 +0.02(+1.71%)
Sep 05, 2019 1.170 1.170 1.170 1.170 1,900 +0.03(+2.63%)
Sep 04, 2019 1.160 1.160 1.140 1.140 2,500 +0.01(+0.88%)
Sep 03, 2019 1.210 1.210 1.130 1.130 6,700 -0.08(-6.61%)
Aug 30, 2019 1.210 1.210 1.210 0 +0.02(+1.68%)
Aug 29, 2019 1.160 1.190 1.160 1.190 700 +0.00(+0.00%)
Aug 28, 2019 1.210 1.220 1.190 1.190 9,800 -0.02(-1.65%)
Aug 27, 2019 1.220 1.220 1.110 1.210 29,600 -0.01(-0.82%)
Aug 26, 2019 1.290 1.300 1.220 1.220 13,400 -0.07(-5.43%)
Aug 23, 2019 1.290 1.290 1.260 1.290 9,100 +0.00(+0.00%)
Aug 22, 2019 1.260 1.290 1.240 1.290 6,400 +0.05(+4.03%)
Aug 21, 2019 1.250 1.250 1.240 1.240 7,400 -0.01(-0.80%)
Aug 20, 2019 1.270 1.270 1.250 1.250 4,100 -0.03(-2.34%)
Aug 19, 2019 1.280 1.290 1.270 1.280 6,900 -0.02(-1.54%)
Aug 16, 2019 1.320 1.340 1.290 1.300 10,447 -0.03(-2.26%)
Aug 15, 2019 1.340 1.340 1.320 1.330 1,800 +0.00(+0.00%)
Aug 14, 2019 1.330 1.390 1.300 1.330 28,100 +0.00(+0.00%)
Aug 13, 2019 1.270 1.330 1.270 1.330 29,700 +0.06(+4.72%)
Aug 12, 2019 1.220 1.320 1.220 1.270 41,710 +0.08(+6.72%)
Aug 09, 2019 1.190 1.190 1.170 1.190 1,800 -0.06(-4.80%)
Aug 08, 2019 1.260 1.260 1.190 1.250 5,299 -0.03(-2.34%)
Aug 07, 2019 1.320 1.320 1.280 1.280 11,100 -0.04(-3.03%)
Aug 06, 2019 1.330 1.390 1.320 1.320 6,375 -0.11(-7.69%)
Aug 02, 2019 1.430 1.430 1.430 0 +0.02(+1.42%)
Aug 01, 2019 1.370 1.410 1.350 1.410 8,700 +0.05(+3.68%)
Jul 31, 2019 1.430 1.430 1.350 1.360 17,372 -0.08(-5.56%)
Jul 30, 2019 1.370 1.440 1.360 1.440 4,300 +0.07(+5.11%)
Jul 29, 2019 1.470 1.470 1.370 1.370 17,307 -0.12(-8.05%)
Jul 26, 2019 1.450 1.490 1.420 1.490 11,500 +0.02(+1.36%)
Jul 25, 2019 1.460 1.470 1.460 1.470 2,900 -0.01(-0.68%)
Jul 24, 2019 1.430 1.480 1.430 1.480 3,100 +0.05(+3.50%)
Jul 23, 2019 1.420 1.430 1.420 1.430 1,600 -0.01(-0.69%)
Jul 22, 2019 1.430 1.480 1.410 1.440 16,857 +0.01(+0.70%)
Jul 19, 2019 1.490 1.490 1.430 1.430 11,698 -0.07(-4.67%)
Jul 18, 2019 1.460 1.500 1.460 1.500 5,200 +0.06(+4.17%)
Jul 17, 2019 1.430 1.440 1.370 1.440 16,364 +0.07(+5.11%)
Jul 16, 2019 1.550 1.560 1.300 1.370 48,800 -0.17(-11.04%)
Jul 15, 2019 1.550 1.550 1.540 1.540 12,900 -0.01(-0.65%)
Jul 12, 2019 1.500 1.550 1.500 1.550 3,500 +0.04(+2.65%)
Jul 11, 2019 1.590 1.590 1.510 1.510 21,800 -0.13(-7.93%)
Jul 10, 2019 1.640 1.640 1.600 1.640 27,570 -0.05(-2.96%)
Jul 09, 2019 1.650 1.690 1.650 1.690 8,494 +0.02(+1.20%)
Jul 08, 2019 1.690 1.690 1.650 1.670 4,829 -0.02(-1.18%)
Jul 05, 2019 1.690 1.700 1.500 1.690 18,401 +0.01(+0.60%)
Jul 04, 2019 1.690 1.690 1.680 1.680 1,900 +0.02(+1.20%)
Jul 03, 2019 1.690 1.710 1.660 1.660 6,238 -0.03(-1.78%)
Jul 02, 2019 1.650 1.700 1.650 1.690 11,983 +0.05(+3.05%)
Jun 28, 2019 1.640 1.640 1.640 0 -0.06(-3.53%)
Jun 27, 2019 1.760 1.810 1.700 1.700 8,668 -0.04(-2.30%)
Jun 26, 2019 1.800 1.810 1.740 1.740 10,594 -0.07(-3.87%)
Jun 25, 2019 1.840 1.870 1.810 1.810 5,500 -0.03(-1.63%)
Jun 24, 2019 1.880 1.880 1.830 1.840 7,900 -0.03(-1.60%)
Jun 21, 2019 1.930 1.930 1.870 1.870 8,458 -0.05(-2.60%)
Jun 20, 2019 1.980 1.980 1.920 1.920 6,900 -0.07(-3.52%)
Jun 19, 2019 2.070 2.090 1.990 1.990 10,700 -0.08(-3.86%)
Jun 18, 2019 2.050 2.090 2.020 2.070 8,700 +0.02(+0.98%)
Jun 17, 2019 2.000 2.050 1.990 2.050 3,351 +0.05(+2.50%)
Jun 14, 2019 1.930 2.000 1.920 2.000 4,400 +0.02(+1.01%)
Jun 13, 2019 1.960 1.980 1.920 1.980 3,332 -0.02(-1.00%)
Jun 12, 2019 2.100 2.100 2.000 2.000 11,477 -0.10(-4.76%)
Jun 11, 2019 2.100 2.100 2.050 2.100 10,559 +0.00(+0.00%)
Jun 10, 2019 2.140 2.140 2.070 2.100 6,060 -0.03(-1.41%)
Jun 07, 2019 2.130 2.130 2.110 2.130 2,093 -0.07(-3.18%)
Jun 06, 2019 1.960 2.200 1.960 2.200 6,933 +0.24(+12.24%)
Jun 05, 2019 1.960 1.960 1.960 1.960 1,900 -0.01(-0.51%)
Jun 04, 2019 1.900 1.970 1.890 1.970 3,700 +0.10(+5.35%)
Jun 03, 2019 1.870 1.870 1.870 1.870 1,000 -0.03(-1.58%)
May 31, 2019 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 30, 2019 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 29, 2019 2.000 2.000 1.900 1.900 300 -0.10(-5.00%)
May 28, 2019 1.950 2.200 1.950 2.000 11,200 +0.10(+5.26%)
May 27, 2019 2.100 2.100 1.900 1.900 4,200 -0.25(-11.63%)
May 24, 2019 2.150 2.150 2.150 2.150 521 -0.10(-4.44%)
May 22, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
May 21, 2019 2.250 2.250 2.200 2.200 1,000 +0.00(+0.00%)
May 17, 2019 2.200 2.200 2.200 0 -0.09(-3.93%)
May 16, 2019 2.290 2.290 2.290 2.290 300 +0.00(+0.00%)
May 15, 2019 2.300 2.300 2.290 2.290 4,397 +0.06(+2.69%)
May 13, 2019 2.230 2.230 2.230 0 -0.05(-2.19%)
May 10, 2019 2.280 2.280 2.280 2.280 100 +0.08(+3.64%)
May 09, 2019 2.300 2.300 2.200 2.200 1,109 -0.10(-4.35%)
May 08, 2019 2.310 2.320 2.300 2.300 877 -0.01(-0.43%)
May 07, 2019 2.350 2.350 2.310 2.310 500 -0.09(-3.75%)
May 06, 2019 2.300 2.400 2.300 2.400 5,400 +0.10(+4.35%)
May 03, 2019 2.420 2.420 2.300 2.300 3,300 -0.15(-6.12%)
May 02, 2019 2.450 2.450 2.450 2.450 300 -0.02(-0.81%)
May 01, 2019 2.600 2.600 2.420 2.470 4,824 -0.16(-6.08%)
Apr 30, 2019 2.630 2.630 2.630 2.630 400 +0.00(+0.00%)
Apr 29, 2019 2.650 2.650 2.630 2.630 800 +0.06(+2.33%)
Apr 26, 2019 2.570 2.570 2.570 2.570 200 -0.03(-1.15%)
Apr 25, 2019 2.570 2.600 2.570 2.600 1,190 +0.08(+3.17%)
Apr 24, 2019 2.520 2.520 2.520 2.520 200 -0.03(-1.18%)
Apr 23, 2019 2.500 2.650 2.430 2.550 24,674 +0.05(+2.00%)
Apr 22, 2019 2.500 2.500 2.500 2.500 3,925 +0.05(+2.04%)
Apr 18, 2019 2.450 2.450 2.450 0 -0.05(-2.00%)
Apr 17, 2019 2.420 2.500 2.420 2.500 7,212 +0.00(+0.00%)
Apr 16, 2019 2.410 2.500 2.250 2.500 4,106 +0.05(+2.04%)
Apr 15, 2019 2.500 2.500 2.450 2.450 950 -0.10(-3.92%)
Apr 12, 2019 2.700 2.800 2.450 2.550 6,095 -0.20(-7.27%)
Apr 11, 2019 2.800 2.800 2.650 2.750 2,010 -0.13(-4.51%)
Apr 10, 2019 2.880 2.880 2.610 2.880 20,619 +0.00(+0.00%)
Apr 09, 2019 2.840 2.880 2.750 2.880 7,081 +0.11(+3.97%)
Apr 08, 2019 2.580 2.820 2.580 2.770 26,186 +0.22(+8.63%)
Apr 05, 2019 2.500 2.550 2.270 2.550 24,935 +0.08(+3.24%)
Apr 04, 2019 2.490 2.510 2.450 2.470 5,978 +0.01(+0.41%)
Apr 03, 2019 2.490 2.490 2.450 2.460 2,951 +0.03(+1.23%)
Apr 02, 2019 2.400 2.470 2.400 2.430 6,645 +0.11(+4.74%)
Apr 01, 2019 2.410 2.410 2.320 2.320 5,200 -0.16(-6.45%)
Mar 29, 2019 2.530 2.530 2.480 2.480 1,950 -0.06(-2.36%)
Mar 28, 2019 2.420 2.600 2.380 2.540 13,785 +0.14(+5.83%)
Mar 27, 2019 2.360 2.400 2.300 2.400 9,369 +0.03(+1.27%)
Mar 26, 2019 2.340 2.410 2.300 2.370 9,207 +0.07(+3.04%)
Mar 25, 2019 2.270 2.360 2.270 2.300 86,600 +0.09(+4.07%)
Mar 22, 2019 2.300 2.300 2.210 2.210 7,975 -0.09(-3.91%)
Mar 21, 2019 2.300 2.300 2.300 2.300 3,600 +0.05(+2.22%)
Mar 20, 2019 2.250 2.250 2.250 2.250 1,600 +0.00(+0.00%)
Mar 19, 2019 2.250 2.250 2.250 2.250 210 +0.05(+2.27%)
Mar 18, 2019 2.200 2.200 2.200 2.200 948 -0.02(-0.90%)
Mar 15, 2019 2.250 2.250 2.220 2.220 600 -0.03(-1.33%)
Mar 13, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Mar 07, 2019 2.260 2.260 2.260 0 -0.02(-0.88%)
Mar 06, 2019 2.300 2.300 2.280 2.280 9,378 -0.02(-0.87%)
Mar 04, 2019 2.300 2.300 2.300 0 +0.02(+0.88%)
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.