Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 10.00 10.89 10.00 10.75 2,655 -0.18(-1.65%)
Sep 30, 2019 10.50 11.29 9.520 10.93 7,800 -0.02(-0.18%)
Sep 27, 2019 12.30 12.30 10.50 10.95 6,600 -0.07(-0.64%)
Sep 26, 2019 12.21 12.21 11.02 11.02 9,445 -1.42(-11.41%)
Sep 25, 2019 13.00 13.00 12.14 12.44 9,919 -0.92(-6.91%)
Sep 24, 2019 13.70 14.59 12.01 13.36 13,124 +0.12(+0.93%)
Sep 23, 2019 14.01 14.01 13.03 13.24 14,081 -2.25(-14.53%)
Sep 20, 2019 16.55 17.45 12.60 15.49 38,600 -0.95(-5.78%)
Sep 19, 2019 15.51 19.50 15.51 16.44 59,168 +1.44(+9.60%)
Sep 18, 2019 19.01 19.01 12.87 15.00 30,416 -5.00(-25.00%)
Sep 17, 2019 25.77 25.77 17.50 20.00 63,796 -7.40(-27.01%)
Sep 16, 2019 20.00 32.00 17.45 27.40 179,799 +10.42(+61.37%)
Sep 13, 2019 9.400 17.00 9.340 16.98 36,100 +8.68(+104.64%)
Sep 12, 2019 8.297 8.297 8.297 8.297 134 +0.25(+3.07%)
Sep 11, 2019 8.050 8.050 8.050 8.050 179 -0.10(-1.23%)
Sep 10, 2019 9.610 9.650 8.010 8.150 1,359 -0.27(-3.21%)
Sep 09, 2019 8.420 8.420 8.420 8.420 162 +0.41(+5.12%)
Sep 06, 2019 8.850 8.850 8.010 8.010 200 -0.97(-10.80%)
Sep 05, 2019 8.800 9.000 8.800 8.980 559 -0.52(-5.47%)
Sep 04, 2019 9.000 9.500 9.000 9.500 1,384 +0.86(+9.95%)
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.