Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.860 8.890 8.850 8.890 7,900 +0.02(+0.23%)
Jan 30, 2020 8.880 8.890 8.845 8.870 13,546 -0.01(-0.11%)
Jan 29, 2020 8.820 8.890 8.810 8.880 17,011 +0.07(+0.79%)
Jan 28, 2020 8.820 8.920 8.810 8.810 3,766 -0.03(-0.38%)
Jan 27, 2020 8.840 8.879 8.810 8.844 18,090 -0.01(-0.07%)
Jan 24, 2020 8.940 8.940 8.810 8.850 14,000 -0.08(-0.90%)
Jan 23, 2020 8.880 8.950 8.880 8.930 9,263 -0.09(-1.00%)
Jan 22, 2020 9.080 9.080 8.970 9.020 33,226 -0.02(-0.22%)
Jan 21, 2020 8.990 9.040 8.950 9.040 28,319 +0.08(+0.94%)
Jan 17, 2020 8.930 8.977 8.900 8.956 11,300 +0.06(+0.63%)
Jan 16, 2020 8.960 8.990 8.860 8.900 34,309 -0.07(-0.78%)
Jan 15, 2020 8.960 8.990 8.930 8.970 20,730 +0.04(+0.45%)
Jan 14, 2020 8.930 8.947 8.920 8.930 34,159 -0.01(-0.17%)
Jan 13, 2020 8.990 8.990 8.930 8.945 15,904 -0.04(-0.39%)
Jan 10, 2020 8.990 8.990 8.930 8.980 15,300 +0.02(+0.19%)
Jan 09, 2020 8.930 8.990 8.930 8.963 5,708 +0.04(+0.46%)
Jan 08, 2020 8.821 8.935 8.815 8.922 11,298 +0.09(+1.04%)
Jan 07, 2020 8.800 8.850 8.790 8.830 8,830 +0.00(+0.00%)
Jan 06, 2020 8.850 8.850 8.800 8.830 21,918 -0.02(-0.23%)
Jan 03, 2020 8.760 8.870 8.760 8.850 11,400 +0.09(+1.03%)
Jan 02, 2020 8.740 8.800 8.740 8.760 18,641 -0.01(-0.11%)
Dec 31, 2019 8.690 8.789 8.680 8.770 37,400 +0.07(+0.80%)
Dec 30, 2019 8.680 8.750 8.680 8.700 32,097 +0.01(+0.12%)
Dec 27, 2019 8.700 8.750 8.680 8.690 31,600 -0.01(-0.11%)
Dec 26, 2019 8.750 8.750 8.690 8.700 47,654 -0.11(-1.19%)
Dec 24, 2019 8.720 8.840 8.710 8.805 7,200 +0.06(+0.74%)
Dec 23, 2019 8.900 8.900 8.710 8.740 21,825 -0.07(-0.79%)
Dec 20, 2019 8.760 8.918 8.760 8.810 18,800 +0.01(+0.11%)
Dec 19, 2019 9.100 9.116 8.680 8.800 68,397 -0.38(-4.14%)
Dec 18, 2019 9.190 9.190 9.101 9.180 13,321 +0.08(+0.83%)
Dec 17, 2019 9.160 9.160 9.061 9.105 5,766 +0.02(+0.20%)
Dec 16, 2019 9.090 9.200 9.050 9.087 16,563 +0.07(+0.74%)
Dec 13, 2019 9.190 9.200 9.000 9.020 24,700 -0.12(-1.36%)
Dec 12, 2019 9.060 9.144 9.060 9.144 1,314 +0.09(+1.04%)
Dec 11, 2019 9.178 9.178 9.020 9.050 7,965 -0.07(-0.77%)
Dec 10, 2019 9.110 9.220 9.090 9.120 5,373 -0.07(-0.71%)
Dec 09, 2019 9.020 9.215 9.020 9.185 9,086 +0.10(+1.05%)
Dec 06, 2019 9.080 9.135 9.020 9.090 21,200 +0.01(+0.11%)
Dec 05, 2019 9.280 9.280 9.080 9.080 6,676 -0.13(-1.44%)
Dec 04, 2019 9.200 9.330 9.158 9.213 4,749 +0.02(+0.22%)
Dec 03, 2019 9.250 9.250 9.070 9.193 14,531 -0.11(-1.15%)
Dec 02, 2019 9.140 9.397 9.102 9.300 7,859 +0.10(+1.09%)
Nov 29, 2019 9.237 9.237 9.077 9.200 9,700 +0.05(+0.55%)
Nov 27, 2019 9.170 9.420 9.070 9.150 14,200 +0.06(+0.66%)
Nov 26, 2019 9.100 9.200 9.065 9.090 6,708 +0.04(+0.44%)
Nov 25, 2019 9.040 9.400 9.020 9.050 15,067 +0.02(+0.22%)
Nov 22, 2019 9.030 9.222 9.020 9.030 11,800 -0.04(-0.40%)
Nov 21, 2019 9.175 9.175 9.020 9.066 7,004 -0.08(-0.92%)
Nov 20, 2019 9.430 9.430 9.150 9.150 13,947 -0.25(-2.66%)
Nov 19, 2019 9.200 9.430 9.130 9.400 20,350 +0.18(+1.90%)
Nov 18, 2019 9.100 9.250 9.100 9.225 17,985 +0.12(+1.37%)
Nov 15, 2019 9.146 9.150 9.051 9.100 9,700 +0.02(+0.22%)
Nov 14, 2019 9.100 9.210 8.950 9.080 9,280 +0.03(+0.33%)
Nov 13, 2019 9.155 9.155 9.040 9.050 5,809 +0.10(+1.12%)
Nov 12, 2019 8.900 9.000 8.860 8.950 19,178 +0.00(+0.00%)
Nov 11, 2019 9.020 9.020 8.878 8.950 5,478 -0.09(-1.00%)
Nov 08, 2019 9.040 9.277 9.040 9.040 19,000 +0.13(+1.46%)
Nov 07, 2019 8.860 9.003 8.860 8.910 18,500 -0.15(-1.66%)
Nov 06, 2019 8.900 9.130 8.840 9.060 21,984 +0.20(+2.26%)
Nov 05, 2019 9.010 9.020 8.850 8.860 24,600 +0.02(+0.27%)
Nov 04, 2019 9.260 9.260 8.770 8.836 52,528 -0.48(-5.18%)
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