Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.290 4.290 4.290 0 -0.02(-0.46%)
Dec 28, 2017 4.350 4.370 4.261 4.310 239,105 -0.01(-0.23%)
Dec 27, 2017 4.370 4.390 4.300 4.320 168,178 -0.03(-0.69%)
Dec 26, 2017 4.300 4.440 4.271 4.350 172,205 +0.03(+0.69%)
Dec 22, 2017 4.390 4.390 4.310 4.320 243,203 -0.06(-1.37%)
Dec 21, 2017 4.350 4.440 4.350 4.380 176,220 +0.04(+0.92%)
Dec 20, 2017 4.400 4.460 4.330 4.340 153,400 -0.04(-0.91%)
Dec 19, 2017 4.500 4.520 4.340 4.380 268,576 -0.11(-2.45%)
Dec 18, 2017 4.250 4.540 4.250 4.490 511,974 +0.21(+4.91%)
Dec 15, 2017 4.120 4.310 4.060 4.280 531,410 +0.16(+3.88%)
Dec 14, 2017 4.110 4.140 4.060 4.120 372,135 -0.05(-1.20%)
Dec 13, 2017 4.180 4.200 4.130 4.170 398,911 -0.01(-0.24%)
Dec 12, 2017 4.160 4.220 4.130 4.180 305,788 +0.02(+0.48%)
Dec 11, 2017 4.270 4.290 4.140 4.160 131,987 -0.10(-2.35%)
Dec 08, 2017 4.200 4.279 4.152 4.260 163,132 +0.08(+1.91%)
Dec 07, 2017 4.110 4.200 4.100 4.180 143,985 +0.06(+1.46%)
Dec 06, 2017 4.150 4.220 4.077 4.120 236,907 -0.01(-0.24%)
Dec 05, 2017 4.260 4.290 4.120 4.130 169,294 -0.13(-3.05%)
Dec 04, 2017 4.360 4.400 4.250 4.260 128,078 -0.10(-2.29%)
Dec 01, 2017 4.350 4.400 4.300 4.360 187,156 +0.04(+0.93%)
Nov 30, 2017 4.220 4.330 4.200 4.320 358,106 +0.13(+3.10%)
Nov 29, 2017 4.190 4.220 4.110 4.190 121,994 +0.01(+0.24%)
Nov 28, 2017 4.150 4.185 4.090 4.180 249,639 +0.03(+0.72%)
Nov 27, 2017 4.350 4.350 4.130 4.150 361,209 -0.21(-4.82%)
Nov 24, 2017 4.440 4.440 4.350 4.360 98,479 -0.08(-1.80%)
Nov 22, 2017 4.460 4.480 4.430 4.440 150,502 +0.01(+0.23%)
Nov 21, 2017 4.490 4.505 4.420 4.430 135,761 -0.05(-1.12%)
Nov 20, 2017 4.540 4.540 4.470 4.480 135,798 -0.05(-1.10%)
Nov 17, 2017 4.500 4.545 4.480 4.530 137,708 +0.02(+0.44%)
Nov 16, 2017 4.500 4.610 4.490 4.510 131,500 +0.01(+0.22%)
Nov 15, 2017 4.430 4.650 4.410 4.500 201,489 +0.06(+1.35%)
Nov 14, 2017 4.550 4.600 4.430 4.440 178,610 -0.13(-2.84%)
Nov 13, 2017 4.660 4.680 4.470 4.570 272,279 -0.11(-2.35%)
Nov 10, 2017 4.960 4.960 4.645 4.680 540,152 -0.33(-6.59%)
Nov 09, 2017 4.900 5.059 4.700 5.010 543,071 -0.50(-9.07%)
Nov 08, 2017 5.500 5.530 5.490 5.510 71,774 +0.01(+0.18%)
Nov 07, 2017 5.560 5.560 5.490 5.500 81,099 -0.06(-1.08%)
Nov 06, 2017 5.560 5.600 5.535 5.560 128,431 +0.00(+0.00%)
Nov 03, 2017 5.600 5.610 5.560 5.560 36,996 -0.02(-0.36%)
Nov 02, 2017 5.570 5.605 5.540 5.580 50,536 +0.00(+0.00%)
Nov 01, 2017 5.580 5.620 5.565 5.580 57,961 +0.02(+0.36%)
Oct 31, 2017 5.610 5.610 5.550 5.560 55,206 -0.06(-1.07%)
Oct 30, 2017 5.560 5.645 5.560 5.620 74,934 +0.04(+0.72%)
Oct 27, 2017 5.550 5.590 5.480 5.580 116,896 +0.02(+0.36%)
Oct 26, 2017 5.560 5.590 5.502 5.560 121,400 -0.03(-0.54%)
Oct 25, 2017 5.750 5.750 5.530 5.590 151,457 -0.15(-2.61%)
Oct 24, 2017 5.820 5.820 5.730 5.740 68,353 -0.07(-1.20%)
Oct 23, 2017 5.910 5.910 5.770 5.810 68,828 -0.07(-1.19%)
Oct 20, 2017 5.860 5.900 5.850 5.880 67,291 +0.01(+0.17%)
Oct 19, 2017 5.810 5.890 5.800 5.870 85,047 -0.01(-0.17%)
Oct 18, 2017 5.790 5.890 5.771 5.880 58,448 +0.09(+1.55%)
Oct 17, 2017 5.850 5.850 5.730 5.790 130,285 -0.01(-0.17%)
Oct 16, 2017 5.840 5.840 5.770 5.800 99,946 -0.05(-0.85%)
Oct 13, 2017 5.870 5.890 5.821 5.850 79,353 -0.03(-0.51%)
Oct 12, 2017 5.850 5.890 5.830 5.880 90,093 +0.03(+0.51%)
Oct 11, 2017 5.810 5.870 5.775 5.850 181,780 +0.06(+1.04%)
Oct 10, 2017 5.630 5.860 5.616 5.790 401,389 +0.28(+5.08%)
Oct 09, 2017 5.610 5.610 5.440 5.510 376,021 -0.18(-3.16%)
Oct 06, 2017 5.670 5.750 5.630 5.690 155,842 -0.02(-0.35%)
Oct 05, 2017 5.720 5.775 5.690 5.710 109,657 -0.02(-0.35%)
Oct 04, 2017 5.800 5.801 5.711 5.730 118,178 -0.08(-1.38%)
Oct 03, 2017 5.750 5.840 5.750 5.810 173,849 +0.04(+0.69%)
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.