Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.04 10.08 9.790 9.955 21,900 +0.11(+1.07%)
Aug 29, 2019 9.920 10.03 9.850 9.850 16,911 +0.00(+0.00%)
Aug 28, 2019 9.900 9.980 9.850 9.850 23,461 -0.05(-0.51%)
Aug 27, 2019 9.970 10.19 9.850 9.900 36,326 -0.07(-0.70%)
Aug 26, 2019 9.860 10.10 9.860 9.970 17,851 +0.07(+0.71%)
Aug 23, 2019 9.990 10.05 9.810 9.900 14,200 -0.09(-0.86%)
Aug 22, 2019 9.940 10.06 9.851 9.986 19,713 +0.03(+0.26%)
Aug 21, 2019 9.860 9.970 9.720 9.960 23,207 +0.03(+0.28%)
Aug 20, 2019 9.840 10.09 9.840 9.932 13,103 +0.05(+0.53%)
Aug 19, 2019 10.05 10.10 9.850 9.880 14,848 -0.07(-0.70%)
Aug 16, 2019 9.920 10.01 9.920 9.950 11,400 -0.06(-0.60%)
Aug 15, 2019 9.940 10.01 9.940 10.01 9,645 +0.01(+0.10%)
Aug 14, 2019 9.950 10.09 9.920 10.00 8,806 -0.05(-0.50%)
Aug 13, 2019 10.19 10.20 9.920 10.05 16,417 -0.13(-1.28%)
Aug 12, 2019 9.930 10.20 9.930 10.18 15,877 +0.21(+2.06%)
Aug 09, 2019 10.12 10.12 9.920 9.975 14,900 -0.15(-1.52%)
Aug 08, 2019 10.17 10.17 10.12 10.13 6,946 -0.05(-0.45%)
Aug 07, 2019 10.10 10.18 10.05 10.18 5,352 +0.03(+0.30%)
Aug 06, 2019 10.10 10.25 10.10 10.14 13,613 +0.04(+0.45%)
Aug 05, 2019 10.16 10.20 10.00 10.10 12,398 -0.13(-1.27%)
Aug 02, 2019 10.16 10.23 10.16 10.23 600 -0.01(-0.10%)
Aug 01, 2019 10.20 10.25 10.20 10.24 5,173 +0.04(+0.39%)
Jul 31, 2019 10.13 10.21 10.13 10.20 4,929 +0.00(+0.04%)
Jul 30, 2019 10.20 10.25 10.17 10.20 10,336 -0.02(-0.23%)
Jul 29, 2019 10.25 10.27 10.21 10.22 10,208 -0.04(-0.39%)
Jul 26, 2019 10.17 10.27 10.17 10.26 3,500 +0.06(+0.59%)
Jul 25, 2019 10.30 10.35 10.20 10.20 6,614 -0.04(-0.41%)
Jul 24, 2019 10.20 10.24 10.20 10.24 6,482 +0.01(+0.09%)
Jul 23, 2019 10.33 10.33 10.21 10.23 15,902 -0.04(-0.41%)
Jul 22, 2019 10.17 10.34 10.16 10.28 10,563 +0.11(+1.04%)
Jul 19, 2019 10.20 10.20 10.15 10.17 15,100 -0.09(-0.89%)
Jul 18, 2019 10.27 10.35 10.26 10.26 11,571 -0.11(-1.06%)
Jul 17, 2019 10.27 10.39 10.27 10.37 9,485 -0.01(-0.10%)
Jul 16, 2019 10.45 10.46 10.32 10.38 24,749 +0.00(+0.00%)
Jul 15, 2019 10.32 10.48 10.32 10.38 24,446 +0.03(+0.29%)
Jul 12, 2019 10.35 10.49 10.34 10.35 10,600 +0.05(+0.49%)
Jul 11, 2019 10.27 10.38 10.27 10.30 25,641 -0.06(-0.58%)
Jul 10, 2019 10.30 10.50 10.30 10.36 9,902 +0.06(+0.58%)
Jul 09, 2019 10.38 10.42 10.27 10.30 17,773 -0.01(-0.10%)
Jul 08, 2019 10.47 10.49 10.31 10.31 8,732 -0.16(-1.56%)
Jul 05, 2019 10.50 10.50 10.45 10.47 12,700 -0.08(-0.73%)
Jul 03, 2019 10.54 10.56 10.54 10.55 3,300 +0.03(+0.29%)
Jul 02, 2019 10.47 10.54 10.40 10.52 3,390 +0.02(+0.15%)
Jul 01, 2019 10.51 10.56 10.43 10.50 6,546 -0.06(-0.53%)
Jun 28, 2019 10.46 10.56 10.46 10.56 20,400 +0.12(+1.15%)
Jun 27, 2019 10.39 10.47 10.39 10.44 8,099 +0.05(+0.48%)
Jun 26, 2019 10.27 10.41 10.27 10.39 10,708 -0.01(-0.10%)
Jun 25, 2019 10.47 10.48 10.35 10.40 17,978 -0.00(-0.01%)
Jun 24, 2019 10.37 10.42 10.21 10.40 21,344 +0.02(+0.21%)
Jun 21, 2019 10.22 10.41 10.21 10.38 18,300 +0.13(+1.26%)
Jun 20, 2019 10.44 10.44 10.07 10.25 35,016 -0.20(-1.91%)
Jun 19, 2019 10.57 10.57 10.40 10.45 10,259 -0.13(-1.22%)
Jun 18, 2019 10.48 10.58 10.48 10.58 13,672 +0.09(+0.85%)
Jun 17, 2019 10.48 10.49 10.47 10.49 4,352 +0.01(+0.07%)
Jun 14, 2019 10.45 10.50 10.45 10.48 2,900 -0.04(-0.35%)
Jun 13, 2019 10.47 10.54 10.47 10.52 8,392 +0.06(+0.56%)
Jun 12, 2019 10.42 10.50 10.42 10.46 4,178 +0.03(+0.30%)
Jun 11, 2019 10.45 10.49 10.42 10.43 12,187 -0.04(-0.38%)
Jun 10, 2019 10.40 10.51 10.37 10.47 11,658 +0.11(+1.06%)
Jun 07, 2019 10.32 10.38 10.32 10.36 4,900 +0.04(+0.39%)
Jun 06, 2019 10.31 10.35 10.30 10.32 2,457 +0.01(+0.10%)
Jun 05, 2019 10.32 10.35 10.31 10.31 9,418 +0.03(+0.29%)
Jun 04, 2019 10.25 10.34 10.24 10.28 5,285 +0.08(+0.78%)
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