Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.175 1.190 1.170 1.180 2,931,100 +0.00(+0.00%)
Nov 29, 2018 1.190 1.200 1.150 1.180 3,024,794 +0.00(+0.00%)
Nov 28, 2018 1.150 1.200 1.140 1.180 4,939,052 +0.03(+2.61%)
Nov 27, 2018 1.160 1.170 1.140 1.150 2,863,498 -0.01(-0.86%)
Nov 26, 2018 1.175 1.180 1.140 1.160 6,246,663 +0.00(+0.00%)
Nov 23, 2018 1.155 1.160 1.150 1.160 551,700 +0.02(+1.75%)
Nov 21, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Nov 20, 2018 1.185 1.200 1.130 1.150 3,901,569 -0.03(-2.54%)
Nov 19, 2018 1.185 1.220 1.150 1.180 2,837,018 +0.00(+0.00%)
Nov 16, 2018 1.240 1.240 1.130 1.180 10,804,399 -0.02(-1.67%)
Nov 15, 2018 1.285 1.290 1.190 1.200 13,608,317 -0.08(-6.25%)
Nov 14, 2018 1.305 1.330 1.270 1.280 2,890,853 -0.05(-3.76%)
Nov 13, 2018 1.330 1.350 1.300 1.330 1,010,091 +0.02(+1.53%)
Nov 12, 2018 1.325 1.350 1.300 1.310 2,316,476 -0.01(-0.76%)
Nov 09, 2018 1.340 1.360 1.310 1.320 2,181,800 -0.02(-1.86%)
Nov 08, 2018 1.380 1.390 1.340 1.345 2,215,060 -0.03(-2.54%)
Nov 07, 2018 1.350 1.400 1.350 1.380 3,449,420 +0.01(+1.10%)
Nov 06, 2018 1.350 1.380 1.340 1.365 1,654,786 +0.02(+1.87%)
Nov 05, 2018 1.370 1.381 1.340 1.340 1,565,337 -0.04(-2.90%)
Nov 02, 2018 1.365 1.380 1.340 1.380 2,188,700 +0.01(+0.73%)
Nov 01, 2018 1.335 1.380 1.330 1.370 1,446,408 +0.04(+3.01%)
Oct 31, 2018 1.365 1.390 1.320 1.330 1,655,084 +0.01(+0.38%)
Oct 30, 2018 1.385 1.450 1.320 1.325 1,886,598 -0.07(-5.36%)
Oct 29, 2018 1.475 1.480 1.370 1.400 3,134,242 -0.07(-4.76%)
Oct 26, 2018 1.450 1.480 1.440 1.470 1,975,700 -0.01(-0.68%)
Oct 25, 2018 1.400 1.500 1.390 1.480 5,422,486 +0.08(+5.71%)
Oct 24, 2018 1.390 1.440 1.370 1.400 1,152,616 -0.02(-1.41%)
Oct 23, 2018 1.430 1.430 1.350 1.420 2,359,061 +0.00(+0.00%)
Oct 22, 2018 1.410 1.460 1.390 1.420 3,256,314 +0.00(+0.00%)
Oct 19, 2018 1.345 1.430 1.330 1.420 2,645,900 +0.09(+6.77%)
Oct 18, 2018 1.330 1.350 1.300 1.330 1,189,576 +0.00(+0.00%)
Oct 17, 2018 1.330 1.350 1.310 1.330 1,060,354 +0.01(+0.76%)
Oct 16, 2018 1.280 1.320 1.270 1.320 1,374,593 +0.05(+3.94%)
Oct 15, 2018 1.320 1.350 1.260 1.270 2,602,973 -0.03(-2.68%)
Oct 12, 2018 1.280 1.350 1.280 1.305 1,701,300 +0.02(+1.95%)
Oct 11, 2018 1.315 1.320 1.270 1.280 4,217,361 -0.04(-3.03%)
Oct 10, 2018 1.350 1.360 1.310 1.320 1,350,790 -0.03(-2.22%)
Oct 09, 2018 1.345 1.370 1.310 1.350 1,589,890 +0.01(+0.37%)
Oct 08, 2018 1.360 1.390 1.300 1.345 3,053,383 +0.00(+0.37%)
Oct 05, 2018 1.390 1.410 1.330 1.340 2,626,100 -0.04(-2.90%)
Oct 04, 2018 1.400 1.420 1.370 1.380 2,392,821 -0.01(-0.72%)
Oct 03, 2018 1.395 1.480 1.390 1.390 5,329,918 -0.01(-0.71%)
Oct 02, 2018 1.420 1.450 1.380 1.400 4,118,540 -0.02(-1.41%)
Oct 01, 2018 1.500 1.510 1.420 1.420 2,461,511 -0.02(-1.39%)
Sep 28, 2018 1.430 1.490 1.420 1.440 2,670,600 -0.01(-0.41%)
Sep 27, 2018 1.451 1.470 1.440 1.446 1,215,797 -0.01(-0.96%)
Sep 26, 2018 1.460 1.480 1.450 1.460 1,163,007 -0.02(-1.35%)
Sep 25, 2018 1.460 1.490 1.460 1.480 793,388 +0.01(+0.68%)
Sep 24, 2018 1.470 1.490 1.460 1.470 1,211,372 -0.01(-0.68%)
Sep 21, 2018 1.500 1.500 1.480 1.480 795,800 -0.03(-1.99%)
Sep 20, 2018 1.500 1.520 1.470 1.510 1,258,086 +0.00(+0.00%)
Sep 19, 2018 1.500 1.520 1.480 1.510 892,588 +0.00(+0.00%)
Sep 18, 2018 1.485 1.520 1.480 1.510 691,248 +0.02(+1.34%)
Sep 17, 2018 1.515 1.520 1.450 1.490 959,730 -0.03(-1.97%)
Sep 14, 2018 1.530 1.540 1.500 1.520 964,900 -0.02(-1.30%)
Sep 13, 2018 1.530 1.580 1.530 1.540 1,320,149 +0.01(+0.65%)
Sep 12, 2018 1.460 1.550 1.460 1.530 1,193,996 +0.07(+4.79%)
Sep 11, 2018 1.480 1.490 1.450 1.460 2,871,666 -0.02(-1.35%)
Sep 10, 2018 1.510 1.520 1.470 1.480 1,045,041 -0.03(-1.99%)
Sep 07, 2018 1.535 1.540 1.500 1.510 1,466,000 -0.02(-1.31%)
Sep 06, 2018 1.560 1.580 1.520 1.530 1,273,110 -0.03(-2.24%)
Sep 05, 2018 1.580 1.580 1.530 1.565 1,164,804 +0.00(+0.32%)
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.