Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.640 1.680 1.550 1.600 375,100 -0.01(-0.62%)
Jan 30, 2020 1.710 1.720 1.580 1.610 691,791 -0.04(-2.42%)
Jan 29, 2020 1.700 1.730 1.570 1.650 522,122 -0.10(-5.71%)
Jan 28, 2020 1.870 1.950 1.650 1.750 1,388,108 -0.23(-11.62%)
Jan 27, 2020 2.050 2.080 1.800 1.980 3,511,107 +0.26(+15.12%)
Jan 24, 2020 1.780 2.030 1.630 1.720 2,411,700 -0.06(-3.37%)
Jan 23, 2020 1.760 1.800 1.660 1.780 794,731 +0.06(+3.49%)
Jan 22, 2020 1.650 1.840 1.610 1.720 1,646,540 +0.15(+9.55%)
Jan 21, 2020 1.480 1.930 1.480 1.570 3,752,565 +0.19(+13.77%)
Jan 17, 2020 1.380 1.410 1.330 1.380 124,300 -0.01(-0.72%)
Jan 16, 2020 1.450 1.520 1.320 1.390 500,419 -0.09(-6.08%)
Jan 15, 2020 1.520 1.630 1.400 1.480 792,802 +0.01(+0.68%)
Jan 14, 2020 1.340 1.590 1.280 1.470 1,759,048 +0.16(+12.21%)
Jan 13, 2020 1.260 1.430 1.240 1.310 968,513 +0.05(+3.97%)
Jan 10, 2020 1.240 1.290 1.220 1.260 96,300 -0.01(-0.79%)
Jan 09, 2020 1.260 1.290 1.210 1.270 191,738 +0.05(+4.10%)
Jan 08, 2020 1.240 1.280 1.206 1.220 100,959 -0.02(-1.61%)
Jan 07, 2020 1.210 1.310 1.190 1.240 185,814 +0.03(+2.48%)
Jan 06, 2020 1.210 1.250 1.180 1.210 104,556 +0.02(+1.68%)
Jan 03, 2020 1.190 1.230 1.190 1.190 122,400 -0.06(-4.80%)
Jan 02, 2020 1.260 1.260 1.180 1.250 78,989 +0.01(+0.81%)
Dec 31, 2019 1.240 1.280 1.120 1.240 238,400 -0.02(-1.59%)
Dec 30, 2019 1.290 1.300 1.250 1.260 149,741 -0.02(-1.56%)
Dec 27, 2019 1.300 1.340 1.270 1.280 183,500 -0.01(-1.09%)
Dec 26, 2019 1.300 1.340 1.250 1.294 160,545 -0.01(-0.45%)
Dec 24, 2019 1.360 1.376 1.300 1.300 108,600 -0.02(-1.52%)
Dec 23, 2019 1.260 1.370 1.260 1.320 213,186 +0.05(+3.94%)
Dec 20, 2019 1.310 1.324 1.260 1.270 135,300 -0.03(-2.31%)
Dec 19, 2019 1.310 1.390 1.290 1.300 215,497 -0.01(-0.76%)
Dec 18, 2019 1.310 1.360 1.300 1.310 118,124 +0.00(+0.00%)
Dec 17, 2019 1.310 1.380 1.280 1.310 128,346 -0.02(-1.50%)
Dec 16, 2019 1.320 1.380 1.300 1.330 66,550 -0.01(-0.75%)
Dec 13, 2019 1.360 1.360 1.280 1.340 48,000 -0.01(-0.74%)
Dec 12, 2019 1.270 1.350 1.270 1.350 109,061 +0.03(+2.27%)
Dec 11, 2019 1.310 1.340 1.290 1.320 88,567 +0.01(+0.76%)
Dec 10, 2019 1.340 1.351 1.270 1.310 163,680 -0.03(-2.24%)
Dec 09, 2019 1.340 1.400 1.280 1.340 195,592 +0.01(+0.75%)
Dec 06, 2019 1.340 1.355 1.290 1.330 83,100 -0.01(-0.75%)
Dec 05, 2019 1.370 1.370 1.290 1.340 187,609 +0.00(+0.00%)
Dec 04, 2019 1.410 1.420 1.330 1.340 311,146 -0.05(-3.60%)
Dec 03, 2019 1.380 1.400 1.350 1.390 101,981 -0.02(-1.42%)
Dec 02, 2019 1.430 1.490 1.350 1.410 439,002 -0.02(-1.40%)
Nov 29, 2019 1.430 1.478 1.410 1.430 102,500 +0.02(+1.42%)
Nov 27, 2019 1.320 1.420 1.300 1.410 119,500 +0.07(+5.22%)
Nov 26, 2019 1.410 1.452 1.280 1.340 136,139 -0.06(-4.29%)
Nov 25, 2019 1.350 1.450 1.320 1.400 159,691 +0.02(+1.45%)
Nov 22, 2019 1.320 1.470 1.320 1.380 131,400 +0.02(+1.47%)
Nov 21, 2019 1.300 1.400 1.300 1.360 131,332 +0.01(+0.74%)
Nov 20, 2019 1.370 1.400 1.240 1.350 380,615 -0.06(-4.26%)
Nov 19, 2019 1.470 1.470 1.370 1.410 110,349 -0.06(-4.08%)
Nov 18, 2019 1.520 1.520 1.400 1.470 214,076 -0.05(-3.29%)
Nov 15, 2019 1.420 1.530 1.420 1.520 475,100 -0.03(-1.94%)
Nov 14, 2019 1.840 1.840 1.510 1.550 2,735,286 -0.07(-4.32%)
Nov 13, 2019 1.720 1.780 1.530 1.620 217,922 -0.10(-5.81%)
Nov 12, 2019 1.770 1.790 1.700 1.720 79,625 -0.01(-0.58%)
Nov 11, 2019 1.710 1.780 1.680 1.730 173,210 +0.02(+1.17%)
Nov 08, 2019 1.670 1.792 1.610 1.710 179,500 +0.00(+0.00%)
Nov 07, 2019 1.680 1.720 1.630 1.710 127,061 +0.03(+1.79%)
Nov 06, 2019 1.770 1.800 1.610 1.680 254,077 -0.11(-6.15%)
Nov 05, 2019 1.720 1.840 1.700 1.790 156,873 +0.07(+4.07%)
Nov 04, 2019 1.810 1.900 1.650 1.720 292,476 -0.08(-4.44%)
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.
 
bottom clear