Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.564 1.668 1.550 1.660 1,108,300 +0.01(+0.61%)
Feb 27, 2020 1.610 1.660 1.510 1.650 2,450,795 +0.05(+3.12%)
Feb 26, 2020 1.660 1.690 1.590 1.600 1,091,372 -0.05(-3.03%)
Feb 25, 2020 1.700 1.730 1.600 1.650 686,925 -0.04(-2.37%)
Feb 24, 2020 1.700 1.705 1.620 1.690 1,036,214 -0.09(-5.06%)
Feb 21, 2020 1.800 1.810 1.720 1.780 688,600 -0.01(-0.56%)
Feb 20, 2020 1.750 1.820 1.700 1.790 1,451,665 +0.04(+2.29%)
Feb 19, 2020 1.650 1.760 1.612 1.750 997,110 +0.09(+5.42%)
Feb 18, 2020 1.600 1.670 1.590 1.660 1,367,213 +0.03(+1.84%)
Feb 14, 2020 1.500 1.640 1.498 1.630 1,346,800 +0.13(+8.67%)
Feb 13, 2020 1.550 1.570 1.500 1.500 438,167 -0.06(-3.85%)
Feb 12, 2020 1.550 1.580 1.480 1.560 4,816,161 +0.01(+0.65%)
Feb 11, 2020 1.600 1.600 1.530 1.550 790,643 -0.03(-1.90%)
Feb 10, 2020 1.580 1.600 1.530 1.580 560,832 +0.03(+1.94%)
Feb 07, 2020 1.570 1.600 1.540 1.550 513,000 -0.03(-1.90%)
Feb 06, 2020 1.590 1.600 1.540 1.580 1,219,887 -0.01(-0.63%)
Feb 05, 2020 1.570 1.650 1.540 1.590 963,020 +0.04(+2.58%)
Feb 04, 2020 1.590 1.600 1.520 1.550 780,279 -0.01(-0.64%)
Feb 03, 2020 1.540 1.620 1.510 1.560 1,219,812 +0.02(+1.30%)
Jan 31, 2020 1.670 1.690 1.530 1.540 1,229,800 -0.11(-6.67%)
Jan 30, 2020 1.850 1.850 1.610 1.650 2,689,637 -0.21(-11.29%)
Jan 29, 2020 1.950 2.050 1.830 1.860 1,177,510 -0.09(-4.62%)
Jan 28, 2020 1.900 2.090 1.900 1.950 1,373,632 +0.05(+2.63%)
Jan 27, 2020 1.860 1.950 1.840 1.900 551,272 +0.00(+0.00%)
Jan 24, 2020 1.910 1.940 1.860 1.900 862,800 +0.00(+0.00%)
Jan 23, 2020 1.940 1.964 1.860 1.900 498,462 -0.03(-1.55%)
Jan 22, 2020 1.970 1.990 1.880 1.930 1,607,254 -0.02(-1.03%)
Jan 21, 2020 2.060 2.110 1.950 1.950 1,495,419 -0.07(-3.47%)
Jan 17, 2020 1.990 2.180 1.982 2.020 1,872,900 +0.06(+3.06%)
Jan 16, 2020 1.880 2.040 1.860 1.960 962,018 +0.08(+4.26%)
Jan 15, 2020 1.870 1.910 1.850 1.880 780,939 +0.02(+1.08%)
Jan 14, 2020 1.880 1.900 1.850 1.860 1,164,664 -0.03(-1.59%)
Jan 13, 2020 1.880 1.920 1.830 1.890 764,261 +0.01(+0.53%)
Jan 10, 2020 1.900 1.920 1.860 1.880 878,300 +0.00(+0.00%)
Jan 09, 2020 1.890 1.920 1.850 1.880 535,284 -0.01(-0.53%)
Jan 08, 2020 1.920 1.950 1.880 1.890 638,890 -0.02(-1.05%)
Jan 07, 2020 1.950 1.950 1.900 1.910 1,021,725 -0.04(-2.05%)
Jan 06, 2020 1.910 1.960 1.910 1.950 642,021 +0.01(+0.52%)
Jan 03, 2020 1.900 1.950 1.900 1.940 534,600 +0.00(+0.00%)
Jan 02, 2020 1.960 1.960 1.880 1.940 3,245,599 -0.02(-1.02%)
Dec 31, 2019 1.940 1.970 1.920 1.960 807,200 +0.00(+0.00%)
Dec 30, 2019 1.960 2.000 1.930 1.960 892,666 +0.00(+0.00%)
Dec 27, 2019 1.950 2.000 1.921 1.960 1,095,500 +0.02(+1.03%)
Dec 26, 2019 1.950 1.990 1.910 1.940 766,161 -0.02(-1.02%)
Dec 24, 2019 1.940 1.990 1.910 1.960 542,600 +0.01(+0.51%)
Dec 23, 2019 1.900 1.950 1.840 1.950 1,063,013 +0.06(+3.17%)
Dec 20, 2019 1.820 1.930 1.790 1.890 2,942,700 +0.03(+1.61%)
Dec 19, 2019 1.900 1.900 1.800 1.860 3,330,513 -0.04(-2.11%)
Dec 18, 2019 1.750 1.950 1.700 1.900 3,130,196 +0.18(+10.47%)
Dec 17, 2019 1.880 1.900 1.700 1.720 2,471,479 -0.17(-8.99%)
Dec 16, 2019 2.080 2.090 1.810 1.890 3,754,318 -0.17(-8.25%)
Dec 13, 2019 1.770 2.190 1.750 2.060 10,167,300 +0.34(+19.77%)
Dec 12, 2019 1.700 1.760 1.670 1.720 1,987,719 +0.02(+1.18%)
Dec 11, 2019 1.710 1.730 1.680 1.700 1,060,689 +0.00(+0.00%)
Dec 10, 2019 1.770 1.790 1.680 1.700 2,270,194 -0.04(-2.30%)
Dec 09, 2019 1.770 1.835 1.675 1.740 2,401,354 -0.01(-0.57%)
Dec 06, 2019 1.690 1.780 1.640 1.750 3,005,100 +0.09(+5.42%)
Dec 05, 2019 1.660 1.700 1.620 1.660 2,747,385 +0.01(+0.61%)
Dec 04, 2019 1.660 1.680 1.610 1.650 4,491,465 -0.01(-0.60%)
Dec 03, 2019 1.600 1.700 1.510 1.660 3,582,532 +0.04(+2.47%)
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.