Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 8.640 8.640 8.640 8.640 100 +0.94(+12.21%)
Aug 30, 2019 7.700 7.850 7.700 7.700 700 +0.30(+4.05%)
Aug 29, 2019 7.400 7.400 7.400 7.400 286 -0.45(-5.73%)
Aug 28, 2019 7.850 7.850 7.850 238 +0.00(+0.00%)
Aug 27, 2019 7.910 8.000 7.260 7.850 2,435 -0.10(-1.26%)
Aug 26, 2019 7.940 7.950 7.940 7.950 545 -0.74(-8.52%)
Aug 23, 2019 8.690 8.690 8.690 15 +0.00(+0.00%)
Aug 22, 2019 8.690 8.690 8.690 8.690 364 -0.01(-0.11%)
Aug 21, 2019 8.400 8.750 7.620 8.700 3,673 -0.30(-3.33%)
Aug 20, 2019 9.000 9.000 9.000 9.000 570 -0.65(-6.74%)
Aug 19, 2019 9.650 9.650 9.630 9.650 1,576 +0.01(+0.10%)
Aug 16, 2019 10.31 10.44 8.470 9.640 2,500 -0.56(-5.49%)
Aug 15, 2019 11.00 11.20 10.15 10.20 2,144 -0.95(-8.52%)
Aug 14, 2019 11.15 11.15 11.15 11.15 133 +0.05(+0.45%)
Aug 13, 2019 11.10 11.10 11.10 76 +0.00(+0.00%)
Aug 12, 2019 12.00 12.00 11.10 11.10 1,083 -0.90(-7.50%)
Aug 09, 2019 13.38 13.39 12.00 12.00 300 -1.49(-11.05%)
Aug 08, 2019 12.86 13.49 12.86 13.49 649 +0.49(+3.77%)
Aug 07, 2019 13.00 13.00 13.00 13.00 394 -0.32(-2.38%)
Aug 06, 2019 13.32 13.32 13.32 13.32 294 -0.68(-4.88%)
Aug 05, 2019 14.00 14.00 13.50 14.00 850 +0.00(+0.00%)
Aug 01, 2019 14.00 14.00 14.00 0 +0.50(+3.70%)
Jul 31, 2019 13.00 13.50 13.00 13.50 589 -0.50(-3.57%)
Jul 30, 2019 14.00 14.00 14.00 14.00 272 -0.89(-5.96%)
Jul 29, 2019 13.54 14.89 13.00 14.89 1,502 +0.56(+3.88%)
Jul 24, 2019 14.33 14.33 14.33 0 +0.00(+0.00%)
Jul 23, 2019 14.33 14.33 14.33 14.33 355 -0.67(-4.47%)
Jul 22, 2019 15.00 15.00 15.00 15.00 310 +1.00(+7.14%)
Jul 17, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 16, 2019 14.00 14.00 14.00 14.00 297 +0.00(+0.00%)
Jul 15, 2019 14.00 14.00 14.00 80 +0.00(+0.00%)
Jul 12, 2019 14.00 14.00 14.00 14.00 300 +0.30(+2.19%)
Jul 11, 2019 13.70 13.70 13.70 13.70 477 -0.01(-0.07%)
Jul 10, 2019 13.71 13.71 13.71 13.71 388 +0.01(+0.07%)
Jul 09, 2019 14.30 14.30 13.70 13.70 1,582 -0.15(-1.08%)
Jul 08, 2019 13.85 13.85 13.85 3 +0.00(+0.00%)
Jul 05, 2019 15.05 15.05 13.85 13.85 900 -1.21(-8.04%)
Jul 03, 2019 15.06 15.06 15.06 15.06 100 -0.24(-1.57%)
Jul 02, 2019 15.58 15.58 15.30 15.30 422 -0.12(-0.78%)
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.