Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.800 3.805 3.760 3.800 81,463 +0.00(+0.00%)
Jul 30, 2018 3.810 3.830 3.770 3.800 91,920 -0.01(-0.26%)
Jul 27, 2018 3.890 3.900 3.780 3.810 137,600 -0.07(-1.80%)
Jul 26, 2018 3.760 3.880 3.760 3.880 251,921 +0.10(+2.65%)
Jul 25, 2018 3.760 3.780 3.740 3.780 121,555 +0.03(+0.80%)
Jul 24, 2018 3.710 3.760 3.690 3.750 268,985 +0.04(+1.08%)
Jul 23, 2018 3.680 3.710 3.660 3.710 454,419 +0.03(+0.82%)
Jul 20, 2018 3.700 3.720 3.666 3.680 142,903 +0.00(+0.00%)
Jul 19, 2018 3.650 3.690 3.640 3.680 97,183 +0.01(+0.27%)
Jul 18, 2018 3.640 3.680 3.620 3.670 143,131 +0.02(+0.55%)
Jul 17, 2018 3.660 3.680 3.630 3.650 119,522 -0.02(-0.54%)
Jul 16, 2018 3.640 3.680 3.630 3.670 100,581 +0.02(+0.55%)
Jul 13, 2018 3.690 3.690 3.610 3.650 183,856 -0.03(-0.82%)
Jul 12, 2018 3.660 3.680 3.650 3.680 251,638 +0.02(+0.55%)
Jul 11, 2018 3.650 3.690 3.636 3.660 291,838 -0.01(-0.27%)
Jul 10, 2018 3.640 3.680 3.630 3.670 372,660 +0.03(+0.82%)
Jul 09, 2018 3.660 3.670 3.630 3.640 275,234 -0.01(-0.27%)
Jul 06, 2018 3.600 3.660 3.600 3.650 144,247 +0.05(+1.39%)
Jul 05, 2018 3.630 3.665 3.600 3.600 181,766 -0.04(-1.10%)
Jul 03, 2018 3.640 3.640 3.640 0 +0.01(+0.28%)
Jul 02, 2018 3.610 3.640 3.600 3.630 100,836 +0.01(+0.28%)
Jun 29, 2018 3.530 3.650 3.530 3.620 406,190 +0.11(+3.13%)
Jun 28, 2018 3.660 3.660 3.480 3.510 661,249 -0.14(-3.84%)
Jun 27, 2018 3.670 3.710 3.631 3.650 240,550 +0.00(+0.00%)
Jun 26, 2018 3.700 3.700 3.623 3.650 188,786 -0.04(-1.08%)
Jun 25, 2018 3.690 3.710 3.650 3.690 298,441 -0.01(-0.27%)
Jun 22, 2018 3.660 3.700 3.630 3.700 246,054 +0.06(+1.65%)
Jun 21, 2018 3.650 3.670 3.620 3.640 330,370 +0.01(+0.28%)
Jun 20, 2018 3.690 3.690 3.610 3.630 236,639 -0.05(-1.36%)
Jun 19, 2018 3.570 3.700 3.570 3.680 349,548 +0.10(+2.79%)
Jun 18, 2018 3.600 3.630 3.540 3.580 393,716 -0.05(-1.38%)
Jun 15, 2018 3.660 3.660 3.630 306,421 -0.03(-0.82%)
Jun 14, 2018 3.780 3.780 3.635 3.660 500,444 -0.15(-3.94%)
Jun 13, 2018 3.820 3.858 3.760 3.810 336,321 +0.00(+0.00%)
Jun 12, 2018 3.810 3.845 3.780 3.810 456,451 +0.01(+0.26%)
Jun 11, 2018 3.760 3.814 3.755 3.800 363,316 +0.02(+0.53%)
Jun 08, 2018 3.710 3.786 3.680 3.780 268,208 +0.09(+2.44%)
Jun 07, 2018 3.700 3.700 3.650 3.690 258,388 +0.03(+0.82%)
Jun 06, 2018 3.660 3.660 311,133 -0.04(-1.08%)
Jun 05, 2018 3.750 3.800 3.700 3.700 297,694 -0.06(-1.60%)
Jun 04, 2018 3.740 3.800 3.730 3.760 379,944 +0.04(+1.08%)
Jun 01, 2018 3.720 3.750 3.680 3.720 147,451 +0.01(+0.27%)
May 31, 2018 3.730 3.745 3.671 3.710 211,718 +0.00(+0.00%)
May 30, 2018 3.730 3.730 3.660 3.710 260,910 -0.01(-0.27%)
May 29, 2018 3.660 3.745 3.640 3.720 266,276 +0.12(+3.33%)
May 25, 2018 3.600 3.600 3.600 0 -0.07(-1.91%)
May 24, 2018 3.620 3.680 3.600 3.670 283,222 +0.03(+0.82%)
May 23, 2018 3.700 3.700 3.590 3.640 365,250 -0.05(-1.36%)
May 22, 2018 3.680 3.830 3.630 3.690 531,433 +0.05(+1.37%)
May 21, 2018 3.620 3.650 3.600 3.640 210,713 +0.04(+1.11%)
May 18, 2018 3.690 3.690 3.530 3.600 833,539 -0.11(-2.96%)
May 17, 2018 3.740 3.830 3.670 3.710 1,342,687 -0.27(-6.78%)
May 16, 2018 3.990 4.010 3.925 3.980 390,079 +0.02(+0.51%)
May 15, 2018 4.030 4.030 3.950 3.960 266,157 -0.10(-2.46%)
May 14, 2018 4.070 4.105 4.030 4.060 192,574 +0.00(+0.00%)
May 11, 2018 4.070 4.100 4.040 4.060 187,507 -0.02(-0.49%)
May 10, 2018 4.070 4.100 4.060 4.080 138,896 +0.03(+0.74%)
May 09, 2018 4.050 4.090 4.040 4.050 198,087 +0.00(+0.00%)
May 08, 2018 4.120 4.130 4.030 4.050 217,849 -0.09(-2.17%)
May 07, 2018 4.120 4.190 4.120 4.140 143,982 +0.01(+0.24%)
May 04, 2018 4.080 4.185 4.080 4.130 157,998 +0.04(+0.98%)
May 03, 2018 4.100 4.110 4.055 4.090 147,340 -0.01(-0.24%)
May 02, 2018 4.120 4.155 4.070 4.100 266,248 -0.03(-0.73%)
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.