Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.41	13.42	13.28	13.37	492,650	-0.08(-0.61%)
Jan 30, 2020	13.59	13.59	13.37	13.46	625,578	-0.12(-0.88%)
Jan 29, 2020	13.79	13.84	13.50	13.58	795,859	-0.19(-1.40%)
Jan 28, 2020	13.40	13.82	13.40	13.77	865,937	+0.38(+2.81%)
Jan 27, 2020	13.34	13.50	13.29	13.39	441,532	-0.06(-0.48%)
Jan 24, 2020	13.71	13.74	13.45	13.46	645,834	-0.28(-2.01%)
Jan 23, 2020	13.58	13.79	13.53	13.73	755,569	+0.15(+1.08%)
Jan 22, 2020	13.67	13.72	13.55	13.58	584,588	+0.04(+0.27%)
Jan 21, 2020	13.57	13.69	13.54	13.55	1,121,508	-0.07(-0.54%)
Jan 17, 2020	13.56	13.70	13.47	13.62	474,795	+0.11(+0.82%)
Jan 16, 2020	13.41	13.54	13.32	13.51	818,673	+0.13(+0.96%)
Jan 15, 2020	13.24	13.44	13.21	13.38	740,345	+0.17(+1.32%)
Jan 14, 2020	13.30	13.32	13.15	13.21	763,146	-0.12(-0.90%)
Jan 13, 2020	13.04	13.34	12.96	13.33	588,781	+0.33(+2.54%)
Jan 10, 2020	12.96	13.02	12.83	13.00	936,416	+0.01(+0.07%)
Jan 09, 2020	12.90	13.02	12.84	12.99	541,310	+0.09(+0.71%)
Jan 08, 2020	12.95	13.06	12.88	12.90	557,238	-0.06(-0.43%)
Jan 07, 2020	12.86	13.00	12.86	12.95	491,783	+0.02(+0.14%)
Jan 06, 2020	13.22	13.24	12.87	12.93	996,527	-0.31(-2.36%)
Jan 03, 2020	13.08	13.31	13.03	13.24	1,126,617	+0.07(+0.56%)
Jan 02, 2020	13.35	13.35	13.02	13.17	920,316	-0.16(-1.17%)
Dec 31, 2019	13.20	13.41	13.17	13.33	821,882	+0.13(+0.97%)
Dec 30, 2019	13.23	13.26	13.13	13.20	1,474,592	-0.02(-0.14%)
Dec 27, 2019	12.94	13.28	12.83	13.22	981,163	+0.28(+2.13%)
Dec 26, 2019	12.75	12.94	12.75	12.94	469,876	+0.18(+1.44%)
Dec 24, 2019	12.76	12.80	12.69	12.76	321,937	+0.01(+0.07%)
Dec 23, 2019	12.46	12.80	12.42	12.75	1,308,317	+0.31(+2.51%)
Dec 20, 2019	12.54	12.62	12.40	12.44	1,403,590	-0.08(-0.66%)
Dec 19, 2019	12.27	12.55	12.21	12.52	732,778	+0.23(+1.87%)
Dec 18, 2019	12.23	12.37	12.18	12.29	624,033	+0.06(+0.45%)
Dec 17, 2019	12.22	12.34	12.14	12.23	765,828	+0.02(+0.15%)
Dec 16, 2019	12.34	12.49	12.18	12.22	998,841	-0.09(-0.75%)
Dec 13, 2019	12.51	12.56	12.27	12.31	633,423	-0.21(-1.69%)
Dec 12, 2019	12.57	12.68	12.39	12.52	1,260,067	-0.08(-0.66%)
Dec 11, 2019	12.64	12.68	12.51	12.60	721,811	-0.03(-0.22%)
Dec 10, 2019	12.66	12.68	12.56	12.63	1,584,504	-0.02(-0.15%)
Dec 09, 2019	12.33	12.67	12.28	12.65	1,688,236	+0.34(+2.76%)
Dec 06, 2019	12.19	12.34	12.10	12.31	2,165,919	+0.14(+1.13%)
Dec 05, 2019	11.96	12.27	11.91	12.17	3,153,994	+0.23(+1.92%)
Dec 04, 2019	11.68	12.09	11.63	11.94	3,471,547	+0.27(+2.28%)
Dec 03, 2019	11.60	11.67	11.43	11.67	1,906,187	+0.03(+0.24%)
Dec 02, 2019	11.91	11.92	11.61	11.65	1,391,415	-0.28(-2.39%)
Nov 29, 2019	11.63	11.95	11.62	11.93	784,212	+0.26(+2.20%)
Nov 27, 2019	11.67	11.76	11.65	11.67	618,398	-0.04(-0.31%)
Nov 26, 2019	11.85	11.89	11.61	11.71	945,007	+0.13(+1.11%)
Nov 25, 2019	11.38	11.79	11.35	11.58	936,914	+0.20(+1.78%)
Nov 22, 2019	11.44	11.46	11.32	11.38	305,062	-0.01(-0.08%)
Nov 21, 2019	11.52	11.52	11.33	11.39	314,733	-0.09(-0.80%)
Nov 20, 2019	11.27	11.59	11.27	11.48	1,040,946	+0.26(+2.29%)
Nov 19, 2019	11.18	11.27	11.18	11.22	502,710	+0.03(+0.25%)
Nov 18, 2019	11.30	11.33	11.17	11.20	329,046	-0.11(-0.98%)
Nov 15, 2019	11.44	11.49	11.31	11.31	719,977	-0.08(-0.73%)
Nov 14, 2019	11.31	11.46	11.31	11.39	565,126	+0.06(+0.56%)
Nov 13, 2019	11.14	11.42	11.13	11.33	327,331	+0.16(+1.47%)
Nov 12, 2019	11.09	11.23	11.06	11.16	311,344	+0.07(+0.66%)
Nov 11, 2019	11.13	11.23	11.05	11.09	355,690	-0.04(-0.33%)
Nov 08, 2019	11.06	11.19	10.99	11.13	444,711	+0.01(+0.08%)
Nov 07, 2019	11.21	11.27	11.12	11.12	329,741	-0.08(-0.73%)
Nov 06, 2019	11.25	11.26	11.11	11.20	544,595	-0.05(-0.49%)
Nov 05, 2019	11.38	11.38	11.03	11.25	734,608	-0.15(-1.28%)
Nov 04, 2019	11.59	11.61	11.29	11.40	501,681	-0.18(-1.57%)
Nov 01, 2019	11.84	11.98	11.48	11.58	507,049	-0.27(-2.31%)
Oct 31, 2019	11.13	11.98	10.93	11.85	757,488	-0.09(-0.76%)
Oct 30, 2019	11.95	11.95	11.77	11.95	276,412	+0.01(+0.08%)
Oct 29, 2019	11.71	11.98	11.71	11.94	357,981	+0.27(+2.34%)
Oct 28, 2019	11.78	11.89	11.63	11.66	402,662	-0.08(-0.70%)
Oct 25, 2019	11.68	11.76	11.66	11.74	270,865	+0.06(+0.55%)
Oct 24, 2019	11.85	11.85	11.67	11.68	393,926	-0.11(-0.93%)
Oct 23, 2019	11.74	11.84	11.69	11.79	283,421	+0.05(+0.47%)
Oct 22, 2019	11.85	11.85	11.72	11.74	237,588	-0.12(-1.00%)
Oct 21, 2019	11.80	11.90	11.78	11.85	253,090	+0.04(+0.31%)
Oct 18, 2019	11.85	11.88	11.66	11.82	357,459	-0.05(-0.46%)
Oct 17, 2019	11.99	12.02	11.82	11.87	400,342	-0.14(-1.14%)
Oct 16, 2019	12.02	12.10	11.91	12.01	937,651	-0.01(-0.08%)
Oct 15, 2019	11.73	12.04	11.73	12.02	544,710	+0.29(+2.49%)
Oct 14, 2019	11.61	11.74	11.58	11.73	324,864	+0.11(+0.94%)
Oct 11, 2019	11.64	11.76	11.60	11.62	312,131	+0.04(+0.31%)
Oct 10, 2019	11.64	11.70	11.55	11.58	329,261	-0.02(-0.16%)
Oct 09, 2019	11.76	11.76	11.60	11.60	315,702	-0.15(-1.24%)
Oct 08, 2019	11.85	11.95	11.73	11.74	306,742	-0.15(-1.30%)
Oct 07, 2019	11.86	11.99	11.85	11.90	316,572	+0.00(+0.00%)
Oct 04, 2019	11.80	11.90	11.74	11.90	281,291	+0.11(+0.93%)
Oct 03, 2019	11.73	11.85	11.64	11.79	315,738	+0.02(+0.15%)
Oct 02, 2019	11.59	11.79	11.53	11.77	457,704	+0.19(+1.65%)
Oct 01, 2019	11.86	11.88	11.54	11.58	458,369	-0.31(-2.61%)
Sep 30, 2019	11.88	12.01	11.85	11.89	362,496	-0.01(-0.08%)
Sep 27, 2019	12.15	12.21	11.89	11.90	422,760	-0.23(-1.88%)
Sep 26, 2019	12.05	12.24	12.05	12.13	392,351	+0.09(+0.76%)
Sep 25, 2019	11.95	12.05	11.85	12.04	604,857	+0.07(+0.61%)
Sep 24, 2019	11.95	12.04	11.85	11.96	745,593	+0.06(+0.54%)
Sep 23, 2019	11.85	12.02	11.82	11.90	549,994	+0.06(+0.54%)
Sep 20, 2019	11.95	11.95	11.73	11.84	2,201,385	-0.05(-0.46%)
Sep 19, 2019	12.11	12.11	11.85	11.89	634,907	-0.15(-1.21%)
Sep 18, 2019	11.96	12.11	11.95	12.04	892,115	+0.14(+1.15%)
Sep 17, 2019	11.82	11.95	11.73	11.90	482,956	+0.06(+0.54%)
Sep 16, 2019	11.80	11.85	11.72	11.84	494,515	+0.08(+0.70%)
Sep 13, 2019	11.72	11.84	11.69	11.75	495,525	+0.05(+0.47%)
Sep 12, 2019	11.63	11.72	11.52	11.70	569,016	+0.12(+1.02%)
Sep 11, 2019	11.54	11.72	11.50	11.58	492,954	+0.05(+0.40%)
Sep 10, 2019	11.34	11.55	11.24	11.54	657,794	+0.13(+1.12%)
Sep 09, 2019	11.21	11.43	11.17	11.41	448,940	+0.19(+1.71%)
Sep 06, 2019	11.41	11.44	11.21	11.22	719,856	-0.17(-1.52%)
Sep 05, 2019	11.53	11.53	11.35	11.39	611,059	-0.08(-0.71%)
Sep 04, 2019	11.59	11.62	11.46	11.47	574,807	-0.12(-1.02%)
Sep 03, 2019	11.64	11.71	11.52	11.59	681,159	-0.07(-0.63%)
Aug 30, 2019	11.65	11.74	11.58	11.66	494,208	+0.00(+0.00%)
Aug 29, 2019	11.60	11.70	11.57	11.66	268,949	+0.08(+0.71%)
Aug 28, 2019	11.44	11.67	11.44	11.58	419,424	+0.15(+1.28%)
Aug 27, 2019	11.62	11.64	11.42	11.44	670,328	-0.15(-1.34%)
Aug 26, 2019	11.64	11.64	11.47	11.59	415,503	+0.02(+0.16%)
Aug 23, 2019	11.71	11.74	11.55	11.57	448,442	-0.14(-1.17%)
Aug 22, 2019	11.84	11.85	11.70	11.71	433,864	-0.11(-0.93%)
Aug 21, 2019	12.04	12.25	11.81	11.82	526,589	+0.01(+0.08%)
Aug 20, 2019	11.84	11.91	11.77	11.81	354,745	-0.04(-0.31%)
Aug 19, 2019	11.85	11.94	11.80	11.85	530,890	+0.08(+0.70%)
Aug 16, 2019	11.49	11.81	11.47	11.76	1,997,578	+0.29(+2.54%)
Aug 15, 2019	11.50	11.60	11.47	11.47	524,822	-0.04(-0.32%)
Aug 14, 2019	11.94	11.97	11.27	11.51	1,492,543	-0.44(-3.66%)
Aug 13, 2019	12.14	12.18	11.95	11.95	1,017,156	-0.19(-1.56%)
Aug 12, 2019	12.08	12.15	12.00	12.14	453,714	+0.03(+0.22%)
Aug 09, 2019	12.12	12.17	12.03	12.11	722,140	-0.05(-0.37%)
Aug 08, 2019	12.21	12.21	12.09	12.15	1,359,233	-0.01(-0.07%)
Aug 07, 2019	12.12	12.23	12.05	12.16	794,872	+0.00(+0.00%)
Aug 06, 2019	12.14	12.31	12.06	12.16	722,197	+0.06(+0.52%)
Aug 05, 2019	12.02	12.18	11.88	12.10	794,621	+0.05(+0.37%)
Aug 02, 2019	12.16	12.20	11.95	12.05	885,037	-0.14(-1.19%)
Aug 01, 2019	12.06	12.43	11.95	12.20	2,102,150	+0.26(+2.20%)
Jul 31, 2019	11.86	12.01	11.78	11.94	1,399,190	+0.07(+0.61%)
Jul 30, 2019	11.59	11.86	11.58	11.86	1,724,298	+0.25(+2.18%)
Jul 29, 2019	11.64	11.79	11.56	11.61	748,054	-0.01(-0.08%)
Jul 26, 2019	11.57	11.65	11.57	11.62	333,865	+0.08(+0.71%)
Jul 25, 2019	11.57	11.58	11.49	11.54	322,050	-0.03(-0.23%)
Jul 24, 2019	11.55	11.64	11.49	11.57	478,674	-0.01(-0.08%)
Jul 23, 2019	11.51	11.63	11.47	11.57	457,245	+0.05(+0.47%)
Jul 22, 2019	11.52	11.54	11.44	11.52	469,739	+0.05(+0.47%)
Jul 19, 2019	11.43	11.54	11.36	11.47	689,074	-0.01(-0.08%)
Jul 18, 2019	11.57	11.58	11.30	11.47	1,134,755	-0.10(-0.86%)
Jul 17, 2019	11.55	11.59	11.47	11.57	1,071,581	+0.04(+0.31%)
Jul 16, 2019	11.48	11.58	11.44	11.54	1,319,096	+0.03(+0.24%)
Jul 15, 2019	11.51	11.58	11.47	11.51	1,145,432	+0.01(+0.08%)
Jul 12, 2019	11.45	11.57	11.44	11.50	1,041,851	+0.06(+0.55%)
Jul 11, 2019	11.54	11.60	11.43	11.44	511,073	-0.14(-1.25%)
Jul 10, 2019	11.58	11.62	11.55	11.58	601,726	-0.03(-0.23%)
Jul 09, 2019	11.63	11.69	11.55	11.61	707,147	-0.04(-0.31%)
Jul 08, 2019	11.55	11.67	11.52	11.65	416,239	+0.05(+0.47%)
Jul 05, 2019	11.43	11.64	11.36	11.59	400,660	+0.10(+0.87%)
Jul 03, 2019	11.42	11.54	11.37	11.49	491,896	+0.08(+0.71%)
Jul 02, 2019	11.38	11.53	11.31	11.41	1,330,769	+0.07(+0.64%)
Jul 01, 2019	11.28	11.35	11.08	11.34	923,890	+0.11(+0.97%)
Jun 28, 2019	10.96	11.23	10.96	11.23	2,629,786	+0.28(+2.56%)
Jun 27, 2019	10.83	10.95	10.82	10.95	518,150	+0.14(+1.25%)
Jun 26, 2019	10.65	10.83	10.55	10.81	708,831	+0.14(+1.36%)
Jun 25, 2019	10.72	10.81	10.66	10.67	554,654	-0.05(-0.51%)
Jun 24, 2019	10.79	10.80	10.71	10.72	733,962	-0.06(-0.59%)
Jun 21, 2019	10.81	10.86	10.72	10.79	1,164,493	-0.11(-1.00%)
Jun 20, 2019	11.07	11.07	10.88	10.90	780,567	-0.12(-1.07%)
Jun 19, 2019	10.81	11.07	10.81	11.01	996,069	+0.12(+1.08%)
Jun 18, 2019	10.91	11.00	10.79	10.90	894,687	+0.09(+0.84%)
Jun 17, 2019	10.60	10.84	10.54	10.81	825,038	+0.21(+1.96%)
Jun 14, 2019	10.51	10.69	10.49	10.60	606,576	+0.11(+1.03%)
Jun 13, 2019	10.44	10.50	10.36	10.49	1,026,990	+0.06(+0.61%)
Jun 12, 2019	10.56	10.62	10.41	10.43	601,642	-0.09(-0.86%)
Jun 11, 2019	10.58	10.66	10.47	10.52	830,942	-0.06(-0.60%)
Jun 10, 2019	10.63	10.67	10.52	10.58	734,613	-0.03(-0.26%)
Jun 07, 2019	10.83	10.87	10.46	10.61	1,038,865	-0.26(-2.41%)
Jun 06, 2019	10.58	10.90	10.53	10.87	2,090,038	+0.32(+3.00%)
Jun 05, 2019	10.47	10.71	10.37	10.55	1,661,328	+0.09(+0.87%)
Jun 04, 2019	10.29	10.55	10.18	10.46	1,485,333	+0.20(+1.94%)
Jun 03, 2019	9.983	10.35	9.847	10.26	1,491,169	+0.31(+3.09%)
May 31, 2019	9.820	10.22	9.775	9.956	2,038,471	+0.06(+0.64%)
May 30, 2019	9.540	9.947	9.522	9.893	1,677,030	+0.43(+4.59%)
May 29, 2019	9.178	9.504	9.160	9.459	1,675,603	+0.32(+3.46%)
May 28, 2019	8.880	9.278	8.816	9.142	1,614,242	+0.47(+5.42%)
May 24, 2019	8.527	8.744	8.527	8.672	1,077,460	+0.15(+1.80%)
May 23, 2019	8.509	8.554	8.473	8.518	869,458	-0.03(-0.32%)
May 22, 2019	8.274	8.590	8.256	8.545	1,388,496	+0.33(+4.07%)
May 21, 2019	7.976	8.283	7.930	8.211	1,806,354	+0.35(+4.49%)
May 20, 2019	7.831	7.899	7.804	7.858	319,398	+0.02(+0.23%)
May 17, 2019	7.858	7.912	7.822	7.840	1,178,648	-0.06(-0.80%)
May 16, 2019	7.957	7.957	7.862	7.903	649,095	+0.01(+0.11%)
May 15, 2019	7.804	7.903	7.759	7.894	430,375	+0.06(+0.81%)
May 14, 2019	7.849	7.867	7.795	7.831	455,383	+0.01(+0.12%)
May 13, 2019	7.875	7.938	7.795	7.822	506,278	-0.13(-1.57%)
May 10, 2019	7.822	7.983	7.813	7.947	568,394	+0.08(+1.02%)
May 09, 2019	7.777	7.875	7.670	7.867	464,523	+0.07(+0.92%)
May 08, 2019	7.867	7.893	7.786	7.795	421,277	-0.05(-0.68%)
May 07, 2019	7.911	7.929	7.804	7.849	604,692	-0.07(-0.90%)
May 06, 2019	7.795	7.974	7.795	7.920	828,827	+0.09(+1.14%)
May 03, 2019	7.786	7.867	7.723	7.831	1,099,760	+0.04(+0.57%)
May 02, 2019	7.956	8.045	7.679	7.786	942,320	-0.06(-0.80%)
May 01, 2019	7.768	7.992	7.759	7.849	1,001,368	+0.10(+1.27%)
Apr 30, 2019	7.822	7.858	7.746	7.750	409,712	-0.07(-0.91%)
Apr 29, 2019	7.867	7.875	7.795	7.822	291,127	-0.04(-0.46%)
Apr 26, 2019	7.768	7.875	7.728	7.858	619,405	+0.13(+1.62%)
Apr 25, 2019	7.715	7.768	7.625	7.732	381,886	-0.03(-0.35%)
Apr 24, 2019	7.688	7.795	7.688	7.759	372,641	+0.07(+0.93%)
Apr 23, 2019	7.607	7.745	7.572	7.688	641,505	+0.11(+1.42%)
Apr 22, 2019	7.598	7.625	7.509	7.580	710,484	-0.04(-0.59%)
Apr 18, 2019	7.563	7.634	7.563	7.625	583,384	+0.04(+0.47%)
Apr 17, 2019	7.634	7.634	7.554	7.589	436,390	-0.02(-0.24%)
Apr 16, 2019	7.634	7.643	7.589	7.607	263,287	-0.04(-0.47%)
Apr 15, 2019	7.679	7.706	7.625	7.643	230,794	-0.01(-0.12%)
Apr 12, 2019	7.652	7.697	7.598	7.652	1,088,686	+0.00(+0.00%)
Apr 11, 2019	7.661	7.697	7.598	7.652	479,307	-0.01(-0.12%)
Apr 10, 2019	7.607	7.661	7.580	7.661	526,928	+0.09(+1.18%)
Apr 09, 2019	7.688	7.715	7.554	7.572	828,694	-0.10(-1.28%)
Apr 08, 2019	7.706	7.723	7.643	7.670	202,117	-0.05(-0.69%)
Apr 05, 2019	7.679	7.732	7.634	7.723	259,306	+0.07(+0.93%)
Apr 04, 2019	7.509	7.679	7.491	7.652	389,189	+0.15(+2.03%)
Apr 03, 2019	7.500	7.585	7.464	7.500	645,393	+0.02(+0.24%)
Apr 02, 2019	7.625	7.625	7.482	7.482	794,974	-0.14(-1.88%)
Apr 01, 2019	7.554	7.639	7.527	7.625	513,352	+0.10(+1.31%)
Mar 29, 2019	7.518	7.545	7.446	7.527	1,149,429	+0.04(+0.60%)
Mar 28, 2019	7.375	7.509	7.357	7.482	690,723	+0.12(+1.58%)
Mar 27, 2019	7.402	7.464	7.348	7.366	590,762	-0.03(-0.36%)
Mar 26, 2019	7.250	7.455	7.250	7.393	869,721	+0.15(+2.10%)
Mar 25, 2019	7.151	7.357	7.151	7.241	1,027,099	+0.23(+3.32%)
Mar 22, 2019	7.187	7.223	7.008	7.008	647,595	-0.21(-2.85%)
Mar 21, 2019	7.151	7.312	7.151	7.214	823,110	+0.05(+0.75%)
Mar 20, 2019	7.277	7.277	7.151	7.160	790,723	-0.13(-1.72%)
Mar 19, 2019	7.339	7.348	7.267	7.285	873,843	-0.04(-0.61%)
Mar 18, 2019	7.312	7.433	7.303	7.330	506,416	+0.03(+0.37%)
Mar 15, 2019	7.554	7.554	7.268	7.303	2,527,402	-0.23(-3.08%)
Mar 14, 2019	7.580	7.598	7.487	7.536	675,705	-0.01(-0.12%)
Mar 13, 2019	7.536	7.598	7.482	7.545	1,201,029	+0.02(+0.24%)
Mar 12, 2019	7.580	7.589	7.473	7.527	898,482	-0.02(-0.24%)
Mar 11, 2019	7.491	7.589	7.455	7.545	1,098,236	+0.04(+0.60%)
Mar 08, 2019	7.509	7.563	7.460	7.500	620,859	+0.00(+0.00%)
Mar 07, 2019	7.545	7.607	7.482	7.500	1,095,441	-0.04(-0.59%)
Mar 06, 2019	7.598	7.652	7.536	7.545	895,062	-0.11(-1.40%)
Mar 05, 2019	7.554	7.795	7.527	7.652	815,945	+0.13(+1.66%)
Mar 04, 2019	7.759	7.759	7.491	7.527	1,103,357	-0.24(-3.11%)
Mar 01, 2019	7.786	7.840	7.598	7.768	1,133,209	+0.03(+0.35%)
Feb 28, 2019	7.564	7.830	7.564	7.741	1,658,316	+0.10(+1.27%)
Feb 27, 2019	7.724	7.750	7.609	7.644	926,913	-0.12(-1.48%)
Feb 26, 2019	8.078	8.095	7.741	7.759	1,426,175	-0.38(-4.67%)
Feb 25, 2019	9.077	9.104	8.131	8.139	1,336,254	-0.75(-8.46%)
Feb 22, 2019	8.838	8.927	8.830	8.892	473,140	+0.10(+1.11%)
Feb 21, 2019	8.635	8.803	8.626	8.794	493,363	+0.14(+1.64%)
Feb 20, 2019	8.644	8.750	8.608	8.653	575,886	+0.00(+0.00%)
Feb 19, 2019	8.555	8.653	8.555	8.653	332,852	+0.07(+0.82%)
Feb 15, 2019	8.573	8.608	8.493	8.582	745,088	+0.04(+0.52%)
Feb 14, 2019	8.582	8.617	8.502	8.538	471,484	-0.05(-0.62%)
Feb 13, 2019	8.555	8.608	8.511	8.591	239,332	+0.02(+0.21%)
Feb 12, 2019	8.608	8.653	8.546	8.573	367,277	-0.04(-0.41%)
Feb 11, 2019	8.600	8.617	8.555	8.608	352,503	+0.04(+0.41%)
Feb 08, 2019	8.529	8.600	8.511	8.573	377,969	-0.01(-0.10%)
Feb 07, 2019	8.564	8.591	8.493	8.582	338,626	-0.03(-0.31%)
Feb 06, 2019	8.573	8.635	8.511	8.608	356,398	+0.06(+0.72%)
Feb 05, 2019	8.670	8.670	8.502	8.546	635,063	-0.10(-1.13%)
Feb 04, 2019	8.511	8.644	8.476	8.644	346,720	+0.12(+1.35%)

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.

Financial News

Istar Financial Inc (NY: STAR )

Historical Prices

Popular Pages