Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.089 2.160 2.065 2.151 8,550 +0.10(+4.82%)
Feb 27, 2019 2.097 2.097 2.052 2.052 11,935 -0.05(-2.17%)
Feb 26, 2019 2.137 2.144 2.077 2.097 8,725 -0.05(-2.47%)
Feb 25, 2019 2.139 2.220 2.139 2.151 34,720 +0.02(+1.15%)
Feb 22, 2019 2.111 2.178 2.111 2.126 57,200 +0.01(+0.28%)
Feb 21, 2019 2.290 2.290 2.100 2.120 43,641 -0.06(-2.77%)
Feb 20, 2019 2.145 2.270 2.140 2.180 131,864 +0.08(+3.68%)
Feb 19, 2019 2.050 2.120 2.020 2.103 46,427 +0.09(+4.64%)
Feb 15, 2019 1.927 2.160 1.927 2.010 139,100 +0.08(+4.28%)
Feb 14, 2019 1.620 1.929 1.620 1.927 131,523 +0.33(+21.00%)
Feb 13, 2019 1.610 1.621 1.593 1.593 1,450 +0.00(+0.00%)
Feb 12, 2019 1.611 1.649 1.585 1.593 7,329 -0.06(-3.43%)
Feb 11, 2019 1.660 1.660 1.649 1.649 400 -0.03(-1.79%)
Feb 08, 2019 1.780 1.780 1.667 1.679 8,100 -0.04(-2.33%)
Feb 07, 2019 1.659 1.720 1.656 1.720 19,371 +0.11(+6.79%)
Feb 06, 2019 1.534 1.640 1.532 1.610 17,474 +0.07(+4.36%)
Feb 05, 2019 1.543 1.543 1.543 1.543 2,900 +0.01(+0.46%)
Feb 04, 2019 1.600 1.600 1.536 1.536 11,420 -0.07(-4.55%)
Feb 01, 2019 1.590 1.610 1.590 1.609 14,500 +0.02(+1.23%)
Jan 31, 2019 1.570 1.607 1.570 1.589 11,386 +0.01(+0.60%)
Jan 30, 2019 1.580 1.590 1.570 1.580 14,135 +0.01(+0.88%)
Jan 29, 2019 1.587 1.589 1.566 1.566 6,500 -0.01(-0.87%)
Jan 28, 2019 1.564 1.619 1.564 1.580 18,165 -0.02(-1.25%)
Jan 25, 2019 1.520 1.610 1.498 1.600 32,500 +0.05(+3.33%)
Jan 24, 2019 1.590 1.600 1.548 1.548 13,028 -0.04(-2.61%)
Jan 23, 2019 1.630 1.630 1.590 1.590 3,090 -0.04(-2.45%)
Jan 22, 2019 1.622 1.630 1.600 1.630 6,454 -0.02(-1.21%)
Jan 18, 2019 1.662 1.680 1.625 1.650 12,100 +0.00(+0.28%)
Jan 17, 2019 1.654 1.667 1.600 1.645 9,590 -0.02(-1.47%)
Jan 16, 2019 1.674 1.674 1.620 1.670 26,941 -0.01(-0.38%)
Jan 15, 2019 1.671 1.689 1.670 1.676 4,020 -0.01(-0.72%)
Jan 14, 2019 1.740 1.740 1.688 1.688 4,677 -0.00(-0.09%)
Jan 11, 2019 1.732 1.769 1.690 1.690 8,600 -0.07(-4.19%)
Jan 10, 2019 1.748 1.806 1.740 1.764 17,194 -0.02(-0.90%)
Jan 09, 2019 1.673 1.780 1.673 1.780 23,828 +0.11(+6.84%)
Jan 08, 2019 1.700 1.720 1.666 1.666 9,780 -0.01(-0.83%)
Jan 07, 2019 1.730 1.759 1.680 1.680 21,099 -0.02(-1.18%)
Jan 04, 2019 1.650 1.730 1.650 1.700 16,700 +0.09(+5.59%)
Jan 03, 2019 1.600 1.637 1.570 1.610 4,703 +0.00(+0.09%)
Jan 02, 2019 1.570 1.609 1.537 1.609 4,877 +0.11(+7.10%)
Dec 31, 2018 1.510 1.565 1.500 1.502 12,000 -0.00(-0.19%)
Dec 28, 2018 1.440 1.540 1.440 1.505 23,800 +0.10(+7.47%)
Dec 27, 2018 1.450 1.450 1.388 1.400 20,552 +0.00(+0.00%)
Dec 26, 2018 1.390 1.500 1.390 1.400 49,262 +0.01(+0.61%)
Dec 24, 2018 1.420 1.420 1.364 1.391 25,900 -0.08(-5.34%)
Dec 21, 2018 1.489 1.530 1.433 1.470 65,400 -0.04(-2.55%)
Dec 20, 2018 1.427 1.510 1.427 1.508 10,224 +0.03(+1.93%)
Dec 19, 2018 1.500 1.567 1.480 1.480 29,710 -0.02(-1.33%)
Dec 18, 2018 1.550 1.550 1.500 1.500 8,677 -0.04(-2.68%)
Dec 17, 2018 1.553 1.602 1.510 1.541 14,465 -0.03(-1.83%)
Dec 14, 2018 1.610 1.610 1.566 1.570 15,600 -0.05(-3.09%)
Dec 13, 2018 1.720 1.720 1.620 1.620 27,715 -0.10(-5.81%)
Dec 12, 2018 1.711 1.800 1.711 1.720 8,374 +0.08(+4.83%)
Dec 11, 2018 1.645 1.660 1.641 1.641 7,000 +0.05(+3.19%)
Dec 10, 2018 1.681 1.710 1.590 1.590 8,880 -0.13(-7.56%)
Dec 07, 2018 1.711 1.800 1.711 1.720 14,100 +0.03(+1.52%)
Dec 06, 2018 1.650 1.710 1.560 1.694 10,438 +0.05(+3.23%)
Dec 04, 2018 1.750 1.750 1.592 1.641 103,400 -0.11(-6.22%)
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.