Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.14 11.37 10.47 10.51 2,100 -0.49(-4.45%)
Dec 30, 2019 11.00 11.00 11.00 11.00 532 +0.10(+0.89%)
Dec 27, 2019 10.56 11.59 10.42 10.90 4,100 -0.04(-0.34%)
Dec 26, 2019 11.02 11.02 10.94 10.94 834 +0.52(+4.99%)
Dec 24, 2019 10.42 10.42 10.42 13 +0.00(+0.00%)
Dec 23, 2019 10.81 10.88 10.30 10.42 3,113 -0.93(-8.19%)
Dec 20, 2019 11.34 11.86 10.69 11.35 800 +0.35(+3.16%)
Dec 19, 2019 11.00 11.00 11.00 247 +0.00(+0.00%)
Dec 18, 2019 11.00 11.00 11.00 150 +0.00(+0.00%)
Dec 17, 2019 11.00 11.02 11.00 11.00 777 -0.30(-2.63%)
Dec 16, 2019 10.57 11.84 10.57 11.30 1,863 +0.14(+1.25%)
Dec 13, 2019 11.13 11.16 11.13 11.16 400 -0.02(-0.18%)
Dec 12, 2019 11.04 11.18 11.00 11.18 1,212 -0.02(-0.18%)
Dec 11, 2019 11.20 11.20 11.20 11.20 457 +0.03(+0.27%)
Dec 10, 2019 11.17 11.17 11.17 108 +0.00(+0.00%)
Dec 09, 2019 11.14 11.36 11.14 11.17 2,627 +0.01(+0.09%)
Dec 06, 2019 11.16 11.16 11.16 438 +0.00(+0.00%)
Dec 05, 2019 11.27 11.28 10.80 11.16 1,678 -0.79(-6.64%)
Dec 04, 2019 11.95 11.95 11.95 337 +0.00(+0.00%)
Dec 03, 2019 11.96 11.96 11.95 11.95 1,020 +0.05(+0.39%)
Dec 02, 2019 11.05 11.91 11.05 11.91 915 +0.67(+5.94%)
Nov 29, 2019 11.25 11.45 11.24 11.24 1,300 +0.04(+0.36%)
Nov 27, 2019 10.77 13.03 10.77 11.20 7,900 +0.45(+4.19%)
Nov 26, 2019 10.77 10.77 10.55 10.75 1,812 -0.02(-0.19%)
Nov 25, 2019 10.63 10.96 10.63 10.77 1,089 -0.23(-2.09%)
Nov 22, 2019 11.19 11.19 11.00 11.00 900 +0.30(+2.80%)
Nov 21, 2019 10.36 10.70 10.16 10.70 1,179 +0.00(+0.00%)
Nov 20, 2019 10.85 10.85 10.70 10.70 982 -0.11(-1.02%)
Nov 19, 2019 10.64 11.20 10.64 10.81 1,208 +0.28(+2.66%)
Nov 18, 2019 11.09 11.10 10.51 10.53 3,580 -0.47(-4.27%)
Nov 15, 2019 11.00 11.00 11.00 11.00 500 -0.38(-3.37%)
Nov 14, 2019 11.04 11.40 11.04 11.38 1,132 -0.08(-0.73%)
Nov 13, 2019 11.50 11.50 11.00 11.47 2,141 -0.02(-0.19%)
Nov 12, 2019 11.64 11.64 11.25 11.49 1,972 +0.39(+3.51%)
Nov 11, 2019 11.10 11.20 11.10 11.10 1,937 -0.10(-0.89%)
Nov 08, 2019 11.20 11.55 11.20 11.20 900 +0.00(+0.00%)
Nov 07, 2019 11.15 11.22 11.13 11.20 1,704 +0.05(+0.45%)
Nov 06, 2019 11.77 11.77 11.10 11.15 3,878 -0.39(-3.35%)
Nov 05, 2019 11.56 11.56 11.50 11.54 1,450 +0.52(+4.69%)
Nov 04, 2019 11.00 11.48 11.00 11.02 2,129 -0.18(-1.61%)
Nov 01, 2019 11.90 11.92 11.10 11.20 3,700 -0.70(-5.88%)
Oct 31, 2019 12.26 12.36 11.00 11.90 5,250 +0.76(+6.82%)
Oct 30, 2019 15.70 16.00 10.99 11.14 33,280 -2.91(-20.71%)
Oct 29, 2019 10.16 17.40 10.16 14.05 41,913 +3.98(+39.52%)
Oct 28, 2019 10.13 10.13 9.550 10.07 1,138 -0.03(-0.30%)
Oct 25, 2019 10.32 10.32 10.10 10.10 1,100 -0.01(-0.10%)
Oct 24, 2019 10.11 10.11 10.11 10.11 491 -0.00(-0.03%)
Oct 23, 2019 10.10 10.63 10.10 10.11 1,952 +0.01(+0.13%)
Oct 22, 2019 10.10 10.24 10.10 10.10 2,477 -0.14(-1.37%)
Oct 21, 2019 10.68 10.68 10.11 10.24 2,891 -0.36(-3.40%)
Oct 18, 2019 11.00 11.00 10.02 10.60 3,000 -0.71(-6.28%)
Oct 17, 2019 11.25 11.80 11.00 11.31 3,192 +0.25(+2.27%)
Oct 16, 2019 11.20 11.20 11.00 11.06 3,565 -0.32(-2.79%)
Oct 15, 2019 11.01 11.84 11.00 11.38 5,629 -0.07(-0.63%)
Oct 14, 2019 10.84 11.45 10.84 11.45 844 -0.34(-2.88%)
Oct 11, 2019 11.98 12.00 11.60 11.79 2,700 +0.21(+1.83%)
Oct 10, 2019 11.17 12.50 11.17 11.58 4,127 -0.27(-2.29%)
Oct 09, 2019 12.08 12.08 11.30 11.85 1,552 +0.54(+4.80%)
Oct 08, 2019 11.21 11.62 10.00 11.31 6,114 -0.61(-5.09%)
Oct 07, 2019 11.13 11.91 10.91 11.91 3,704 +1.28(+12.08%)
Oct 04, 2019 10.73 10.73 10.50 10.63 1,800 -0.35(-3.19%)
Oct 03, 2019 11.17 11.67 10.26 10.98 3,100 -0.02(-0.18%)
Oct 02, 2019 11.14 11.14 10.00 11.00 2,244 +0.25(+2.33%)
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.