Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.690 3.700 3.620 3.680 263,689 -0.01(-0.27%)
Jan 30, 2019 3.740 3.740 3.670 3.690 95,508 -0.05(-1.34%)
Jan 29, 2019 3.720 3.740 3.700 3.740 81,604 +0.03(+0.81%)
Jan 28, 2019 3.710 3.730 3.680 3.710 88,753 +0.00(+0.00%)
Jan 25, 2019 3.590 3.740 3.580 3.710 342,900 +0.12(+3.34%)
Jan 24, 2019 3.570 3.600 3.530 3.590 239,017 +0.02(+0.56%)
Jan 23, 2019 3.630 3.630 3.550 3.570 100,303 -0.05(-1.38%)
Jan 22, 2019 3.730 3.730 3.600 3.620 167,978 -0.12(-3.21%)
Jan 18, 2019 3.710 3.740 3.680 3.740 90,300 +0.03(+0.81%)
Jan 17, 2019 3.650 3.710 3.630 3.710 97,492 +0.06(+1.64%)
Jan 16, 2019 3.730 3.757 3.630 3.650 163,363 -0.06(-1.62%)
Jan 15, 2019 3.750 3.770 3.660 3.710 128,983 -0.02(-0.54%)
Jan 14, 2019 3.730 3.750 3.630 3.730 134,419 +0.01(+0.27%)
Jan 11, 2019 3.650 3.750 3.650 3.720 154,200 +0.06(+1.64%)
Jan 10, 2019 3.540 3.670 3.500 3.660 233,668 +0.13(+3.68%)
Jan 09, 2019 3.530 3.550 3.480 3.530 213,998 +0.00(+0.00%)
Jan 08, 2019 3.540 3.550 3.480 3.530 227,967 +0.03(+0.86%)
Jan 07, 2019 3.500 3.520 3.425 3.500 152,611 +0.03(+0.86%)
Jan 04, 2019 3.440 3.500 3.440 3.470 237,100 +0.04(+1.17%)
Jan 03, 2019 3.460 3.520 3.380 3.430 189,731 -0.01(-0.29%)
Jan 02, 2019 3.260 3.460 3.260 3.440 183,898 +0.14(+4.24%)
Dec 31, 2018 3.250 3.340 3.250 3.300 325,500 +0.03(+0.92%)
Dec 28, 2018 3.300 3.320 3.250 3.270 152,500 +0.00(+0.00%)
Dec 27, 2018 3.140 3.290 3.140 3.270 141,574 +0.10(+3.15%)
Dec 26, 2018 3.110 3.190 3.080 3.170 242,283 +0.04(+1.28%)
Dec 24, 2018 3.110 3.230 3.100 3.130 261,300 -0.09(-2.80%)
Dec 21, 2018 3.380 3.380 3.200 3.220 207,800 -0.16(-4.73%)
Dec 20, 2018 3.420 3.447 3.350 3.380 173,400 -0.01(-0.29%)
Dec 19, 2018 3.370 3.490 3.300 3.390 256,000 +0.01(+0.30%)
Dec 18, 2018 3.450 3.470 3.360 3.380 303,032 -0.07(-2.03%)
Dec 17, 2018 3.420 3.530 3.420 3.450 318,859 -0.05(-1.43%)
Dec 14, 2018 3.590 3.620 3.455 3.500 390,300 -0.18(-4.89%)
Dec 13, 2018 3.620 3.730 3.530 3.680 532,646 +0.07(+1.94%)
Dec 12, 2018 3.940 3.940 3.450 3.610 1,421,997 -0.44(-10.86%)
Dec 11, 2018 4.040 4.160 4.000 4.050 182,332 +0.01(+0.25%)
Dec 10, 2018 4.190 4.190 4.030 4.040 190,773 -0.14(-3.35%)
Dec 07, 2018 4.150 4.230 4.140 4.180 178,300 +0.05(+1.21%)
Dec 06, 2018 4.050 4.140 3.990 4.130 366,357 -0.06(-1.43%)
Dec 04, 2018 4.330 4.330 4.170 4.190 162,700 -0.13(-3.01%)
Dec 03, 2018 4.310 4.340 4.210 4.320 190,495 +0.04(+0.93%)
Nov 30, 2018 4.250 4.285 4.190 4.280 199,200 +0.02(+0.47%)
Nov 29, 2018 4.230 4.270 4.180 4.260 198,393 +0.03(+0.71%)
Nov 28, 2018 4.120 4.250 4.110 4.230 381,289 +0.12(+2.92%)
Nov 27, 2018 4.130 4.140 4.080 4.110 186,257 -0.01(-0.24%)
Nov 26, 2018 4.110 4.160 4.087 4.120 293,307 +0.01(+0.24%)
Nov 23, 2018 4.040 4.110 4.030 4.110 236,700 +0.09(+2.24%)
Nov 21, 2018 4.020 4.020 4.020 0 +0.08(+2.03%)
Nov 20, 2018 3.970 3.990 3.910 3.940 199,173 -0.03(-0.76%)
Nov 19, 2018 3.960 3.990 3.910 3.970 174,288 +0.04(+1.02%)
Nov 16, 2018 3.910 3.990 3.880 3.930 194,200 +0.03(+0.77%)
Nov 15, 2018 3.900 3.950 3.800 3.900 189,736 -0.03(-0.76%)
Nov 14, 2018 3.980 4.010 3.870 3.930 257,463 -0.03(-0.76%)
Nov 13, 2018 3.860 4.030 3.860 3.960 614,620 +0.12(+3.13%)
Nov 12, 2018 3.780 3.880 3.760 3.840 271,828 +0.06(+1.59%)
Nov 09, 2018 3.660 3.820 3.600 3.780 480,700 +0.01(+0.27%)
Nov 08, 2018 3.460 3.830 3.460 3.770 1,240,542 +0.36(+10.56%)
Nov 07, 2018 3.390 3.480 3.370 3.410 194,837 +0.02(+0.59%)
Nov 06, 2018 3.450 3.450 3.370 3.390 120,688 -0.04(-1.17%)
Nov 05, 2018 3.360 3.490 3.360 3.430 246,020 +0.08(+2.39%)
Nov 02, 2018 3.300 3.380 3.280 3.350 205,300 +0.02(+0.60%)
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.