Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.10(+6.80%) | |
| May 22, 2019 | 1.545 | 1.545 | 1.545 | 0 | -0.26(-14.17%) | |
| May 15, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.10(+5.88%) | |
| May 14, 2019 | 1.645 | 1.700 | 1.530 | 1.700 | 25,425 | +0.08(+4.94%) |
| May 13, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 | -0.04(-2.41%) |
| May 07, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 1.660 | 1.660 | 1.550 | 1.660 | 89,626 | +0.00(+0.01%) |
| May 02, 2019 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 1.660 | 1.660 | 1.660 | 0 | -0.09(-5.15%) | |
| Apr 10, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.02(+0.92%) | |
| Apr 05, 2019 | 1.734 | 1.734 | 1.734 | 0 | -0.07(-3.67%) | |
| Apr 04, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 279,438 | +0.21(+13.21%) |
| Apr 03, 2019 | 1.590 | 1.590 | 1.525 | 1.590 | 6,650 | +0.09(+6.00%) |
| Apr 02, 2019 | 1.500 | 1.500 | 1.450 | 1.500 | 2,486 | -0.10(-6.25%) |
| Mar 29, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 | -0.15(-8.57%) |
| Mar 26, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.15(+9.37%) | |
| Mar 25, 2019 | 1.600 | 1.600 | 1.580 | 1.600 | 28,700 | -0.13(-7.54%) |
| Mar 22, 2019 | 1.730 | 1.730 | 1.730 | 50 | +0.00(+0.00%) | |
| Mar 21, 2019 | 1.740 | 1.740 | 1.730 | 1.730 | 13,000 | -0.02(-1.11%) |
| Mar 19, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Mar 12, 2019 | 1.640 | 1.750 | 1.635 | 1.750 | 51,200 | +0.25(+16.67%) |
| Mar 05, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.08(-5.06%) | |
| Mar 01, 2019 | 1.580 | 1.580 | 1.580 | 0 | -0.08(-4.82%) | |
| Feb 28, 2019 | 1.558 | 1.660 | 1.550 | 1.660 | 100,200 | +0.06(+3.75%) |
| Feb 26, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
| Feb 25, 2019 | 1.620 | 1.620 | 1.620 | 1.620 | 2,000 | +0.00(+0.00%) |
| Feb 19, 2019 | 1.620 | 1.620 | 1.620 | 0 | -0.03(-1.82%) | |
| Feb 08, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.04(+2.80%) | |
| Feb 07, 2019 | 1.605 | 1.605 | 1.605 | 0 | -0.07(-4.46%) | |
| Feb 05, 2019 | 1.680 | 1.680 | 1.680 | 0 | -0.05(-2.89%) | |
| Jan 29, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
| Jan 25, 2019 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.78%) | |
| Jan 23, 2019 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.54%) | |
| Jan 22, 2019 | 1.720 | 1.760 | 1.720 | 1.734 | 3,574 | +0.01(+0.81%) |
| Jan 18, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 3,000 | +0.07(+4.24%) |
| Jan 15, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.09(+5.77%) | |
| Jan 04, 2019 | 1.560 | 1.560 | 1.560 | 0 | -0.18(-10.34%) | |
| Jan 02, 2019 | 1.740 | 1.740 | 1.740 | 0 | +0.10(+5.84%) | |
| Dec 28, 2018 | 1.644 | 1.644 | 1.644 | 0 | -0.06(-3.29%) | |
| Dec 21, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.02(+1.19%) | |
| Dec 18, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Dec 07, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.18(-9.47%) | |
| Dec 06, 2018 | 1.910 | 1.910 | 1.900 | 1.900 | 1,200 | -0.10(-5.00%) |
| Dec 04, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 2,000 | -0.02(-0.99%) |
| Dec 03, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 10,000 | +0.01(+0.50%) |
| Nov 30, 2018 | 2.050 | 2.050 | 2.010 | 2.010 | 3,400 | -0.01(-0.50%) |
| Nov 28, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.07(+3.59%) | |
| Nov 20, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.13(-6.34%) | |
| Nov 16, 2018 | 2.082 | 2.082 | 2.082 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 2.082 | 2.082 | 2.082 | 0 | -0.07(-3.16%) | |
| Nov 09, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Oct 22, 2018 | 2.155 | 2.155 | 2.150 | 2.150 | 3,000 | -0.10(-4.44%) |
| Oct 19, 2018 | 2.250 | 2.250 | 2.250 | 50 | +0.00(+0.00%) | |
| Oct 16, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.14(+6.56%) | |
| Oct 15, 2018 | 2.072 | 2.111 | 2.072 | 2.111 | 1,000 | +0.06(+3.00%) |
| Oct 10, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.14(-6.39%) | |
| Oct 08, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.17(-7.20%) | |
| Oct 05, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 100 | -0.01(-0.42%) |
| Oct 04, 2018 | 2.270 | 2.370 | 2.250 | 2.370 | 11,200 | +0.00(+0.00%) |
| Sep 26, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.02(+0.64%) | |
| Sep 19, 2018 | 2.355 | 2.355 | 2.355 | 0 | -0.00(-0.21%) | |
| Sep 10, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | -0.11(-4.45%) | |
| Aug 15, 2018 | 2.470 | 2.470 | 2.470 | 35 | +0.00(+0.00%) | |
| Aug 14, 2018 | 2.470 | 2.470 | 2.470 | 2.470 | 2,800 | +0.00(+0.00%) |
| Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 18, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.05(-2.00%) | |
| Jul 17, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | -0.05(-1.96%) |
| Jul 09, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Jul 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.06(+2.41%) | |
| Jun 25, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.19(-7.09%) | |
| Jun 13, 2018 | 2.680 | 2.680 | 2.680 | 0 | +0.13(+5.10%) |
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.
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.
