Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.920 9.937 9.900 9.920 15,681 +0.01(+0.10%)
Apr 27, 2018 9.900 9.970 9.900 9.910 11,598 +0.01(+0.10%)
Apr 26, 2018 9.940 9.960 9.850 9.900 12,174 +0.00(+0.00%)
Apr 25, 2018 9.920 9.990 9.850 9.900 17,941 -0.07(-0.70%)
Apr 24, 2018 9.920 9.970 9.900 9.970 34,744 -0.08(-0.80%)
Apr 23, 2018 10.10 10.10 10.04 10.05 22,040 +0.01(+0.10%)
Apr 20, 2018 10.03 10.11 10.00 10.04 8,558 +0.02(+0.20%)
Apr 19, 2018 10.10 10.11 9.950 10.02 74,589 -0.08(-0.79%)
Apr 18, 2018 10.06 10.11 9.998 10.10 15,099 +0.06(+0.60%)
Apr 17, 2018 10.00 10.08 10.00 10.04 13,209 +0.05(+0.50%)
Apr 16, 2018 10.07 10.07 9.950 9.990 42,912 -0.08(-0.79%)
Apr 13, 2018 10.10 10.16 10.03 10.07 11,548 +0.00(+0.00%)
Apr 12, 2018 10.05 10.07 10.00 10.07 35,254 +0.02(+0.20%)
Apr 11, 2018 10.10 10.11 10.04 10.05 30,954 +0.00(+0.00%)
Apr 10, 2018 10.13 10.15 10.02 10.05 11,546 -0.02(-0.20%)
Apr 09, 2018 10.13 10.14 10.04 10.07 245,557 +0.02(+0.20%)
Apr 06, 2018 10.11 10.11 10.04 10.05 7,776 +0.00(+0.00%)
Apr 05, 2018 9.970 10.10 9.935 10.05 62,806 +0.12(+1.21%)
Apr 04, 2018 9.890 9.950 9.890 9.930 29,550 -0.01(-0.10%)
Apr 03, 2018 9.920 9.980 9.790 9.940 24,086 +0.05(+0.51%)
Apr 02, 2018 9.910 9.930 9.830 9.890 18,513 -0.04(-0.40%)
Mar 29, 2018 9.930 9.930 9.930 0 -0.03(-0.30%)
Mar 28, 2018 9.950 10.00 9.900 9.960 91,036 +0.03(+0.30%)
Mar 27, 2018 10.00 10.19 9.900 9.930 191,449 -0.04(-0.40%)
Mar 26, 2018 9.970 10.17 9.920 9.970 37,914 +0.04(+0.40%)
Mar 23, 2018 10.17 10.17 9.900 9.930 32,805 -0.16(-1.59%)
Mar 22, 2018 10.13 10.14 10.08 10.09 11,848 -0.04(-0.39%)
Mar 21, 2018 10.14 10.17 10.06 10.13 18,112 +0.01(+0.10%)
Mar 20, 2018 10.10 10.17 10.08 10.12 27,343 +0.00(+0.00%)
Mar 19, 2018 10.14 10.17 10.04 10.12 31,172 +0.02(+0.20%)
Mar 16, 2018 10.10 10.13 10.05 10.10 18,056 -0.01(-0.10%)
Mar 15, 2018 10.10 10.12 9.870 10.11 19,901 +0.02(+0.20%)
Mar 14, 2018 10.00 10.12 10.00 10.09 67,205 +0.10(+1.00%)
Mar 13, 2018 10.17 10.19 9.860 9.990 75,831 -0.18(-1.77%)
Mar 12, 2018 10.16 10.23 10.06 10.17 21,370 +0.07(+0.69%)
Mar 09, 2018 10.10 10.14 10.04 10.10 34,542 +0.03(+0.30%)
Mar 08, 2018 10.03 10.10 10.00 10.07 15,570 +0.03(+0.30%)
Mar 07, 2018 10.09 10.09 9.930 10.04 19,193 -0.02(-0.20%)
Mar 06, 2018 10.00 10.09 9.970 10.06 27,995 +0.02(+0.20%)
Mar 05, 2018 10.00 10.10 9.830 10.04 55,463 -0.04(-0.40%)
Mar 02, 2018 10.00 10.10 9.850 10.08 21,951 +0.03(+0.30%)
Mar 01, 2018 10.02 10.10 9.950 10.05 43,928 +0.03(+0.30%)
Feb 28, 2018 10.19 10.23 10.02 10.02 61,766 -0.18(-1.76%)
Feb 27, 2018 10.22 10.30 10.20 10.20 11,278 +0.01(+0.10%)
Feb 26, 2018 10.19 10.27 10.16 10.19 25,311 +0.03(+0.30%)
Feb 23, 2018 10.15 10.28 10.15 10.16 45,309 -0.01(-0.10%)
Feb 22, 2018 10.13 10.20 10.09 10.17 28,574 -0.01(-0.10%)
Feb 21, 2018 10.34 10.42 10.14 10.18 58,661 -0.18(-1.74%)
Feb 20, 2018 10.38 10.43 10.26 10.36 26,411 -0.07(-0.67%)
Feb 16, 2018 10.43 10.43 10.43 0 +0.02(+0.19%)
Feb 15, 2018 10.48 10.49 10.40 10.41 23,547 -0.08(-0.76%)
Feb 14, 2018 10.45 10.52 10.45 10.49 6,794 -0.03(-0.29%)
Feb 13, 2018 10.54 10.56 10.43 10.52 22,607 -0.03(-0.28%)
Feb 12, 2018 10.58 10.63 10.51 10.55 17,915 -0.02(-0.19%)
Feb 09, 2018 10.54 10.57 10.46 10.57 24,916 +0.05(+0.48%)
Feb 08, 2018 10.53 10.53 10.50 10.52 51,294 +0.00(+0.00%)
Feb 07, 2018 10.41 10.55 10.41 10.52 106,629 +0.16(+1.54%)
Feb 06, 2018 10.07 10.45 10.02 10.36 23,471 +0.10(+0.97%)
Feb 05, 2018 10.45 10.49 10.10 10.26 62,678 -0.24(-2.29%)
Feb 02, 2018 10.46 10.55 10.45 10.50 30,093 -0.03(-0.28%)
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.