Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.920 10.07 9.920 10.04 7,900 +0.04(+0.45%)
Dec 28, 2018 9.880 10.00 9.570 10.00 23,100 +0.23(+2.41%)
Dec 27, 2018 9.430 10.00 9.310 9.765 16,555 +0.35(+3.66%)
Dec 26, 2018 9.670 9.670 9.347 9.420 27,240 -0.17(-1.77%)
Dec 24, 2018 9.450 9.950 9.450 9.590 37,400 +0.14(+1.48%)
Dec 21, 2018 9.440 9.600 9.425 9.450 22,400 +0.13(+1.39%)
Dec 20, 2018 9.480 9.730 9.320 9.320 26,982 -0.18(-1.89%)
Dec 19, 2018 9.430 9.704 9.400 9.500 18,474 -0.08(-0.84%)
Dec 18, 2018 9.616 9.616 9.560 9.580 13,611 -0.01(-0.10%)
Dec 17, 2018 9.850 9.850 9.560 9.590 26,661 -0.26(-2.64%)
Dec 14, 2018 10.08 10.08 9.580 9.850 25,300 -0.22(-2.18%)
Dec 13, 2018 10.14 10.16 10.00 10.07 14,639 -0.09(-0.93%)
Dec 12, 2018 10.14 10.20 10.00 10.16 19,329 -0.01(-0.05%)
Dec 11, 2018 10.19 10.30 10.15 10.17 17,260 -0.01(-0.10%)
Dec 10, 2018 10.15 10.21 9.910 10.18 22,281 -0.03(-0.29%)
Dec 07, 2018 10.27 10.30 10.20 10.21 11,600 -0.04(-0.39%)
Dec 06, 2018 10.30 10.36 10.19 10.25 17,039 -0.17(-1.63%)
Dec 04, 2018 10.48 10.55 10.25 10.42 21,700 -0.04(-0.38%)
Dec 03, 2018 11.20 11.20 10.40 10.46 15,445 +0.20(+1.95%)
Nov 30, 2018 10.25 10.62 10.25 10.26 18,100 -0.02(-0.19%)
Nov 29, 2018 10.65 10.65 10.27 10.28 14,090 -0.12(-1.15%)
Nov 28, 2018 10.38 10.70 10.30 10.40 20,996 +0.06(+0.58%)
Nov 27, 2018 10.31 10.74 10.31 10.34 22,136 +0.04(+0.39%)
Nov 26, 2018 10.79 10.81 10.30 10.30 8,909 -0.41(-3.83%)
Nov 23, 2018 10.56 10.98 10.55 10.71 2,700 -0.12(-1.12%)
Nov 21, 2018 10.83 10.83 10.83 0 -0.17(-1.54%)
Nov 20, 2018 11.15 11.15 10.92 11.00 49,464 -0.12(-1.08%)
Nov 19, 2018 10.95 11.12 10.86 11.12 16,357 +0.15(+1.37%)
Nov 16, 2018 10.93 11.06 10.90 10.97 11,800 +0.03(+0.27%)
Nov 15, 2018 11.00 11.00 10.90 10.94 1,267 +0.01(+0.09%)
Nov 14, 2018 11.05 11.05 10.90 10.93 6,103 -0.06(-0.53%)
Nov 13, 2018 11.05 11.05 10.82 10.99 9,163 -0.00(-0.02%)
Nov 12, 2018 10.91 11.02 10.80 10.99 6,151 +0.02(+0.18%)
Nov 09, 2018 11.04 11.06 10.72 10.97 8,200 +0.06(+0.55%)
Nov 08, 2018 10.75 11.05 10.75 10.91 16,694 -0.03(-0.27%)
Nov 07, 2018 10.50 10.94 10.49 10.94 26,024 +0.44(+4.19%)
Nov 06, 2018 10.57 10.58 10.45 10.50 6,640 +0.00(+0.00%)
Nov 05, 2018 10.45 10.69 10.45 10.50 20,077 +0.03(+0.29%)
Nov 02, 2018 10.45 10.60 10.45 10.47 5,500 -0.05(-0.48%)
Nov 01, 2018 10.51 10.63 10.51 10.52 7,713 +0.00(+0.00%)
Oct 31, 2018 10.74 10.75 10.50 10.52 11,686 -0.13(-1.22%)
Oct 30, 2018 10.68 10.77 10.51 10.65 7,807 -0.13(-1.21%)
Oct 29, 2018 10.49 10.80 10.49 10.78 7,723 +0.28(+2.67%)
Oct 26, 2018 10.60 10.76 10.50 10.50 23,800 -0.10(-0.94%)
Oct 25, 2018 10.64 11.06 10.50 10.60 9,117 +0.10(+0.95%)
Oct 24, 2018 10.50 10.88 10.50 10.50 18,161 -0.36(-3.31%)
Oct 23, 2018 10.70 10.92 10.50 10.86 11,836 +0.16(+1.50%)
Oct 22, 2018 10.95 11.14 10.70 10.70 10,348 -0.40(-3.60%)
Oct 19, 2018 10.82 11.12 10.77 11.10 14,800 +0.22(+2.02%)
Oct 18, 2018 10.96 10.96 10.82 10.88 4,136 -0.01(-0.09%)
Oct 17, 2018 11.09 11.15 10.50 10.89 30,167 -0.36(-3.20%)
Oct 16, 2018 11.04 11.25 11.04 11.25 40,466 +0.21(+1.90%)
Oct 15, 2018 10.70 11.25 10.70 11.04 49,041 +0.38(+3.56%)
Oct 12, 2018 10.35 10.75 10.35 10.66 13,600 +0.15(+1.43%)
Oct 11, 2018 11.02 11.09 10.13 10.51 61,968 -0.69(-6.16%)
Oct 10, 2018 11.18 11.25 11.10 11.20 12,528 +0.05(+0.45%)
Oct 09, 2018 11.15 11.25 11.10 11.15 15,715 -0.03(-0.27%)
Oct 08, 2018 11.34 11.34 11.14 11.18 17,342 -0.17(-1.50%)
Oct 05, 2018 11.25 11.35 11.14 11.35 11,700 +0.15(+1.34%)
Oct 04, 2018 11.31 11.31 11.07 11.20 33,785 +0.12(+1.13%)
Oct 03, 2018 10.97 11.15 10.97 11.07 17,863 +0.02(+0.23%)
Oct 02, 2018 10.99 11.11 10.92 11.05 16,480 +0.11(+1.00%)
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