Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.090 6.120 5.995 6.110 77,623 +0.02(+0.33%)
Apr 27, 2017 6.050 6.100 5.980 6.090 89,482 +0.02(+0.33%)
Apr 26, 2017 6.120 6.120 6.060 6.070 118,898 -0.06(-0.98%)
Apr 25, 2017 6.120 6.130 6.090 6.130 103,348 -0.02(-0.33%)
Apr 24, 2017 6.200 6.200 6.111 6.150 221,474 +0.00(+0.00%)
Apr 21, 2017 6.180 6.180 6.100 6.150 125,290 +0.00(+0.00%)
Apr 20, 2017 6.110 6.190 6.105 6.150 98,405 +0.03(+0.49%)
Apr 19, 2017 6.150 6.170 6.120 6.120 147,930 -0.05(-0.81%)
Apr 18, 2017 6.120 6.220 6.100 6.170 84,361 -0.02(-0.32%)
Apr 17, 2017 6.220 6.255 6.180 6.190 101,541 -0.04(-0.64%)
Apr 13, 2017 6.290 6.300 6.220 6.230 82,122 -0.06(-0.95%)
Apr 12, 2017 6.250 6.320 6.250 6.290 117,186 +0.04(+0.64%)
Apr 11, 2017 6.340 6.340 6.220 6.250 125,621 -0.04(-0.64%)
Apr 10, 2017 6.160 6.310 6.140 6.290 195,296 +0.18(+2.95%)
Apr 07, 2017 6.320 6.320 6.090 6.110 223,822 -0.20(-3.17%)
Apr 06, 2017 6.230 6.330 6.210 6.310 65,484 +0.07(+1.12%)
Apr 05, 2017 6.290 6.300 6.200 6.240 119,504 -0.04(-0.64%)
Apr 04, 2017 6.290 6.310 6.205 6.280 94,361 +0.01(+0.16%)
Apr 03, 2017 6.280 6.280 6.200 6.270 117,375 +0.01(+0.16%)
Mar 31, 2017 6.300 6.350 6.255 6.260 94,614 -0.04(-0.63%)
Mar 30, 2017 6.300 6.340 6.270 6.300 168,603 +0.04(+0.64%)
Mar 29, 2017 6.190 6.280 6.180 6.260 89,131 +0.09(+1.46%)
Mar 28, 2017 6.200 6.250 6.170 6.170 120,385 -0.02(-0.32%)
Mar 27, 2017 6.160 6.230 6.120 6.190 81,366 +0.05(+0.81%)
Mar 24, 2017 6.110 6.210 6.100 6.140 135,433 +0.02(+0.33%)
Mar 23, 2017 6.030 6.160 6.030 6.120 100,568 +0.11(+1.83%)
Mar 22, 2017 5.970 6.030 5.920 6.010 88,984 +0.02(+0.33%)
Mar 21, 2017 5.990 6.060 5.950 5.990 138,521 +0.02(+0.34%)
Mar 20, 2017 5.940 5.990 5.940 5.970 86,088 +0.01(+0.17%)
Mar 17, 2017 5.960 6.010 5.930 5.960 152,571 -0.01(-0.17%)
Mar 16, 2017 5.950 6.020 5.945 5.970 127,651 -0.08(-1.32%)
Mar 15, 2017 5.770 6.050 5.760 6.050 217,170 +0.26(+4.49%)
Mar 14, 2017 5.880 5.880 5.780 5.790 121,425 -0.07(-1.19%)
Mar 13, 2017 5.800 5.890 5.800 5.860 118,253 -0.05(-0.85%)
Mar 10, 2017 5.870 5.920 5.840 5.910 169,404 +0.10(+1.72%)
Mar 09, 2017 5.900 5.910 5.790 5.810 127,838 -0.10(-1.69%)
Mar 08, 2017 5.910 5.980 5.890 5.910 151,607 -0.04(-0.67%)
Mar 07, 2017 5.780 5.960 5.770 5.950 412,616 +0.16(+2.76%)
Mar 06, 2017 5.810 5.860 5.770 5.790 109,056 -0.05(-0.86%)
Mar 03, 2017 5.830 5.850 5.790 5.840 130,911 +0.06(+1.04%)
Mar 02, 2017 5.750 5.880 5.750 5.780 165,356 -0.01(-0.17%)
Mar 01, 2017 5.750 5.820 5.700 5.790 125,425 +0.07(+1.22%)
Feb 28, 2017 5.830 5.830 5.710 5.720 109,315 -0.08(-1.38%)
Feb 27, 2017 5.860 5.890 5.800 5.800 130,357 -0.03(-0.51%)
Feb 24, 2017 5.940 5.950 5.830 5.830 128,870 -0.12(-1.94%)
Feb 23, 2017 5.880 6.000 5.880 5.946 138,874 +0.07(+1.12%)
Feb 22, 2017 5.870 5.940 5.860 5.880 204,173 +0.02(+0.34%)
Feb 21, 2017 5.800 5.890 5.800 5.860 120,245 +0.01(+0.17%)
Feb 17, 2017 5.850 5.850 5.850 0 +0.01(+0.17%)
Feb 16, 2017 5.830 5.920 5.820 5.840 86,706 -0.04(-0.68%)
Feb 15, 2017 5.770 5.890 5.760 5.880 210,540 +0.06(+1.03%)
Feb 14, 2017 5.830 5.860 5.770 5.820 128,900 +0.02(+0.34%)
Feb 13, 2017 5.860 5.880 5.800 5.800 174,737 -0.05(-0.85%)
Feb 10, 2017 5.680 5.850 5.680 5.850 157,683 +0.15(+2.63%)
Feb 09, 2017 5.820 5.890 5.630 5.700 479,663 -0.32(-5.32%)
Feb 08, 2017 5.870 6.030 5.870 6.020 112,112 +0.11(+1.86%)
Feb 07, 2017 6.010 6.020 5.890 5.910 161,097 -0.10(-1.66%)
Feb 06, 2017 5.910 6.040 5.910 6.010 154,018 +0.08(+1.35%)
Feb 03, 2017 5.900 6.000 5.900 5.930 96,276 +0.06(+1.02%)
Feb 02, 2017 5.910 5.920 5.850 5.870 96,533 -0.02(-0.34%)
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.