Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.37 10.46 10.36 10.41 54,734 -0.06(-0.58%)
Sep 27, 2019 10.46 10.49 10.46 10.47 39,500 +0.00(+0.04%)
Sep 26, 2019 10.59 10.59 10.41 10.47 2,873 -0.22(-2.10%)
Sep 25, 2019 10.64 10.71 10.58 10.70 7,720 -0.07(-0.63%)
Sep 24, 2019 11.00 11.00 10.71 10.76 7,776 -0.30(-2.69%)
Sep 23, 2019 11.05 11.07 11.05 11.06 1,840 -0.01(-0.06%)
Sep 20, 2019 11.12 11.12 11.06 11.07 4,700 +0.01(+0.11%)
Sep 19, 2019 11.20 11.20 11.04 11.05 13,083 -0.08(-0.67%)
Sep 18, 2019 11.20 11.24 11.09 11.13 23,601 -0.18(-1.59%)
Sep 17, 2019 11.39 11.73 11.30 11.31 27,487 -0.53(-4.48%)
Sep 16, 2019 11.78 11.94 11.48 11.84 24,794 +1.01(+9.30%)
Sep 13, 2019 10.77 10.83 10.73 10.83 700 +0.08(+0.78%)
Sep 12, 2019 10.77 10.77 10.75 10.75 356 -0.14(-1.31%)
Sep 11, 2019 10.90 11.06 10.74 10.89 4,621 +0.09(+0.88%)
Sep 10, 2019 10.71 11.06 10.71 10.80 5,230 +0.11(+1.05%)
Sep 09, 2019 10.42 10.70 10.42 10.69 9,993 +0.38(+3.72%)
Sep 06, 2019 10.25 10.31 10.12 10.30 4,800 -0.03(-0.27%)
Sep 05, 2019 10.37 10.46 10.27 10.33 5,939 +0.16(+1.62%)
Sep 04, 2019 10.10 10.20 10.10 10.17 7,497 +0.23(+2.33%)
Sep 03, 2019 9.800 9.945 9.730 9.933 5,967 -0.11(-1.06%)
Aug 30, 2019 10.18 10.18 9.917 10.04 12,600 -0.10(-1.01%)
Aug 29, 2019 10.00 10.20 10.00 10.14 10,090 +0.23(+2.31%)
Aug 28, 2019 9.750 9.955 9.723 9.913 2,235 +0.31(+3.26%)
Aug 27, 2019 9.747 9.747 9.534 9.600 6,608 -0.06(-0.62%)
Aug 26, 2019 9.830 9.830 9.650 9.660 11,810 -0.00(-0.02%)
Aug 23, 2019 9.970 10.01 9.662 9.662 13,900 -0.49(-4.79%)
Aug 22, 2019 10.27 10.30 10.15 10.15 3,137 -0.10(-0.93%)
Aug 21, 2019 10.28 10.38 10.24 10.24 4,064 +0.05(+0.54%)
Aug 20, 2019 10.23 10.24 10.14 10.19 3,614 -0.11(-1.09%)
Aug 19, 2019 10.18 10.32 10.12 10.30 5,017 +0.35(+3.51%)
Aug 16, 2019 9.760 9.973 9.760 9.950 3,800 +0.20(+2.05%)
Aug 15, 2019 9.790 9.790 9.648 9.750 6,878 -0.06(-0.60%)
Aug 14, 2019 9.831 9.854 9.750 9.809 7,624 -0.45(-4.39%)
Aug 13, 2019 10.10 10.39 10.10 10.26 8,223 +0.13(+1.28%)
Aug 12, 2019 10.24 10.24 10.09 10.13 21,683 -0.15(-1.46%)
Aug 09, 2019 10.38 10.40 10.28 10.28 4,000 -0.05(-0.46%)
Aug 08, 2019 10.19 10.33 10.19 10.33 2,778 +0.24(+2.35%)
Aug 07, 2019 9.940 10.09 9.790 10.09 12,605 -0.00(-0.03%)
Aug 06, 2019 10.32 10.32 10.01 10.09 22,408 -0.15(-1.43%)
Aug 05, 2019 10.50 10.50 10.24 10.24 23,626 -0.42(-3.94%)
Aug 02, 2019 10.90 10.90 10.64 10.66 3,900 -0.17(-1.60%)
Aug 01, 2019 10.98 10.98 10.70 10.83 8,663 -0.51(-4.47%)
Jul 31, 2019 11.46 11.52 11.30 11.34 137,752 +0.09(+0.80%)
Jul 30, 2019 10.84 11.32 10.84 11.25 14,544 +0.38(+3.50%)
Jul 29, 2019 11.04 11.04 10.77 10.87 21,615 -0.13(-1.15%)
Jul 26, 2019 11.09 11.09 10.92 11.00 3,200 -0.11(-1.02%)
Jul 25, 2019 11.51 11.51 11.10 11.11 7,789 -0.30(-2.64%)
Jul 24, 2019 11.41 11.55 11.40 11.41 2,925 +0.01(+0.05%)
Jul 23, 2019 11.37 11.40 11.28 11.40 8,382 +0.06(+0.55%)
Jul 22, 2019 11.36 11.43 11.29 11.34 5,618 -0.01(-0.11%)
Jul 19, 2019 11.18 11.37 11.16 11.36 7,000 +0.21(+1.84%)
Jul 18, 2019 11.18 11.19 11.09 11.15 109,794 -0.04(-0.36%)
Jul 17, 2019 11.28 11.32 11.19 11.19 20,614 -0.24(-2.12%)
Jul 16, 2019 11.58 11.61 11.35 11.43 9,581 -0.18(-1.58%)
Jul 15, 2019 11.94 11.94 11.61 11.62 2,374 -0.31(-2.62%)
Jul 12, 2019 11.92 11.93 11.86 11.93 7,200 +0.12(+1.01%)
Jul 11, 2019 11.88 11.88 11.81 11.81 1,458 -0.11(-0.92%)
Jul 10, 2019 11.75 11.92 11.75 11.92 17,439 +0.30(+2.58%)
Jul 09, 2019 11.50 11.63 11.50 11.62 45,618 -0.03(-0.27%)
Jul 08, 2019 11.66 11.71 11.65 11.65 944 -0.04(-0.31%)
Jul 05, 2019 11.55 11.69 11.55 11.69 3,300 +0.08(+0.71%)
Jul 03, 2019 11.54 11.62 11.51 11.61 37,700 +0.02(+0.14%)
Jul 02, 2019 11.96 11.96 11.54 11.59 27,279 -0.40(-3.32%)
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.
 
bottom clear