Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.220 5.290 5.220 5.240 117,860 -0.01(-0.19%)
Jun 29, 2017 5.420 5.420 5.240 5.250 89,191 -0.15(-2.78%)
Jun 28, 2017 5.330 5.430 5.330 5.400 89,081 +0.08(+1.50%)
Jun 27, 2017 5.300 5.380 5.300 5.320 70,213 +0.02(+0.38%)
Jun 26, 2017 5.340 5.380 5.280 5.300 120,456 -0.04(-0.75%)
Jun 23, 2017 5.280 5.360 5.260 5.340 81,660 +0.04(+0.75%)
Jun 22, 2017 5.290 5.380 5.280 5.300 125,472 +0.02(+0.38%)
Jun 21, 2017 5.310 5.390 5.255 5.280 124,693 -0.05(-0.94%)
Jun 20, 2017 5.290 5.370 5.290 5.330 121,876 +0.02(+0.38%)
Jun 19, 2017 5.200 5.440 5.180 5.310 330,449 +0.06(+1.14%)
Jun 16, 2017 5.190 5.260 4.830 5.250 679,310 +0.03(+0.57%)
Jun 15, 2017 5.050 5.265 5.026 5.220 227,458 +0.13(+2.55%)
Jun 14, 2017 5.120 5.180 5.067 5.090 210,212 -0.03(-0.59%)
Jun 13, 2017 5.100 5.140 5.050 5.120 169,635 -0.04(-0.78%)
Jun 12, 2017 5.080 5.160 5.070 5.160 245,773 +0.04(+0.78%)
Jun 09, 2017 5.200 5.220 5.100 5.120 327,669 -0.08(-1.54%)
Jun 08, 2017 5.250 5.260 5.180 5.200 129,355 -0.02(-0.38%)
Jun 07, 2017 5.210 5.250 5.170 5.220 151,409 +0.01(+0.19%)
Jun 06, 2017 5.270 5.290 5.180 5.210 173,497 -0.03(-0.57%)
Jun 05, 2017 5.370 5.370 5.240 5.240 165,109 -0.09(-1.69%)
Jun 02, 2017 5.230 5.360 5.230 5.330 138,896 +0.10(+1.91%)
Jun 01, 2017 5.250 5.270 5.210 5.230 215,740 +0.00(+0.00%)
May 31, 2017 5.320 5.320 5.210 5.230 156,505 -0.09(-1.69%)
May 30, 2017 5.320 5.380 5.310 5.320 168,347 +0.02(+0.38%)
May 26, 2017 5.240 5.350 5.240 5.300 148,058 +0.06(+1.15%)
May 25, 2017 5.290 5.320 5.230 5.240 216,162 -0.05(-0.95%)
May 24, 2017 5.300 5.330 5.260 5.290 259,812 +0.03(+0.57%)
May 23, 2017 5.350 5.380 5.260 5.260 228,926 +0.02(+0.38%)
May 22, 2017 5.350 5.400 5.210 5.240 191,955 -0.12(-2.24%)
May 19, 2017 5.330 5.466 5.240 5.360 361,965 +0.05(+0.94%)
May 18, 2017 5.590 5.660 5.210 5.310 567,630 -0.77(-12.66%)
May 17, 2017 6.170 6.170 6.070 6.080 150,266 -0.06(-0.98%)
May 16, 2017 6.070 6.160 6.070 6.140 98,686 +0.07(+1.15%)
May 15, 2017 6.180 6.200 6.040 6.070 99,168 -0.11(-1.78%)
May 12, 2017 6.270 6.290 6.160 6.180 75,113 -0.08(-1.28%)
May 11, 2017 6.210 6.260 6.190 6.260 74,026 +0.04(+0.64%)
May 10, 2017 6.130 6.240 6.130 6.220 95,784 +0.08(+1.30%)
May 09, 2017 6.060 6.140 6.060 6.140 71,806 +0.06(+0.99%)
May 08, 2017 6.060 6.100 6.030 6.080 107,188 +0.00(+0.00%)
May 05, 2017 6.010 6.100 5.950 6.080 57,083 +0.12(+2.01%)
May 04, 2017 6.010 6.031 5.920 5.960 95,852 -0.08(-1.32%)
May 03, 2017 6.050 6.080 6.030 6.040 67,495 -0.05(-0.82%)
May 02, 2017 6.050 6.110 6.050 6.090 179,872 -0.01(-0.16%)
May 01, 2017 6.160 6.160 6.050 6.100 91,696 -0.01(-0.16%)
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%)
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.